Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.79 | 10.85 | 10.65 | 10.81 | 478,364 | +0.04(+0.41%) |
Dec 30, 2002 | 10.67 | 10.81 | 10.62 | 10.76 | 593,137 | +0.17(+1.60%) |
Dec 27, 2002 | 10.71 | 10.73 | 10.57 | 10.59 | 415,451 | -0.13(-1.25%) |
Dec 26, 2002 | 10.72 | 10.86 | 10.71 | 10.73 | 324,482 | +0.03(+0.30%) |
Dec 24, 2002 | 10.76 | 10.79 | 10.67 | 10.70 | 157,848 | -0.06(-0.56%) |
Dec 23, 2002 | 10.69 | 10.87 | 10.60 | 10.76 | 767,139 | +0.02(+0.16%) |
Dec 20, 2002 | 10.71 | 10.74 | 10.59 | 10.74 | 682,405 | -0.00(-0.03%) |
Dec 19, 2002 | 10.74 | 10.78 | 10.66 | 10.74 | 753,536 | +0.03(+0.28%) |
Dec 18, 2002 | 10.66 | 10.77 | 10.64 | 10.71 | 558,280 | +0.06(+0.60%) |
Dec 17, 2002 | 10.85 | 10.85 | 10.65 | 10.65 | 754,387 | -0.20(-1.87%) |
Dec 16, 2002 | 10.92 | 10.95 | 10.80 | 10.85 | 1,984,304 | +0.00(+0.02%) |
Dec 13, 2002 | 11.02 | 11.08 | 10.85 | 10.85 | 1,286,879 | -0.22(-1.99%) |
Dec 12, 2002 | 11.22 | 11.24 | 10.99 | 11.07 | 1,140,649 | -0.14(-1.21%) |
Dec 11, 2002 | 11.36 | 11.36 | 11.06 | 11.21 | 924,705 | -0.15(-1.35%) |
Dec 10, 2002 | 11.34 | 11.43 | 11.22 | 11.36 | 688,640 | -0.10(-0.83%) |
Dec 09, 2002 | 11.54 | 11.62 | 11.44 | 11.45 | 652,082 | -0.08(-0.70%) |
Dec 06, 2002 | 11.37 | 11.59 | 11.37 | 11.54 | 581,518 | +0.20(+1.76%) |
Dec 05, 2002 | 11.66 | 11.66 | 11.33 | 11.34 | 899,483 | -0.33(-2.80%) |
Dec 04, 2002 | 11.46 | 11.68 | 11.46 | 11.66 | 881,913 | +0.24(+2.13%) |
Dec 03, 2002 | 11.22 | 11.50 | 11.13 | 11.42 | 1,000,087 | +0.20(+1.76%) |
Dec 02, 2002 | 11.48 | 11.48 | 11.12 | 11.22 | 980,249 | -0.22(-1.94%) |
Nov 29, 2002 | 11.56 | 11.56 | 11.42 | 11.44 | 193,839 | -0.16(-1.41%) |
Nov 27, 2002 | 11.46 | 11.63 | 11.41 | 11.61 | 488,282 | +0.13(+1.12%) |
Nov 26, 2002 | 11.49 | 11.60 | 11.30 | 11.48 | 1,085,671 | -0.09(-0.79%) |
Nov 25, 2002 | 11.80 | 11.83 | 11.56 | 11.57 | 762,888 | -0.23(-1.94%) |
Nov 22, 2002 | 11.70 | 11.86 | 11.62 | 11.80 | 677,021 | +0.12(+1.00%) |
Nov 21, 2002 | 11.83 | 11.88 | 11.61 | 11.68 | 1,006,888 | -0.14(-1.22%) |
Nov 20, 2002 | 11.82 | 11.87 | 11.71 | 11.83 | 590,303 | +0.01(+0.06%) |
Nov 19, 2002 | 11.79 | 11.91 | 11.72 | 11.82 | 771,107 | +0.03(+0.24%) |
Nov 18, 2002 | 11.98 | 11.98 | 11.69 | 11.79 | 731,432 | -0.20(-1.71%) |
Nov 15, 2002 | 11.87 | 12.00 | 11.78 | 12.00 | 736,250 | +0.13(+1.10%) |
Nov 14, 2002 | 11.66 | 11.89 | 11.55 | 11.87 | 784,709 | +0.22(+1.85%) |
Nov 13, 2002 | 11.41 | 11.67 | 11.24 | 11.65 | 2,134,785 | +0.35(+3.11%) |
Nov 12, 2002 | 11.74 | 11.97 | 11.22 | 11.30 | 3,508,948 | -0.42(-3.61%) |
Nov 11, 2002 | 11.61 | 11.90 | 11.60 | 11.72 | 914,219 | +0.11(+0.99%) |
Nov 08, 2002 | 11.80 | 11.87 | 11.59 | 11.61 | 385,128 | -0.19(-1.64%) |
Nov 07, 2002 | 11.74 | 11.93 | 11.67 | 11.80 | 536,742 | +0.07(+0.60%) |
Nov 06, 2002 | 11.80 | 11.84 | 11.59 | 11.73 | 749,002 | -0.06(-0.52%) |
Nov 05, 2002 | 11.93 | 12.00 | 11.74 | 11.79 | 1,674,558 | -0.15(-1.27%) |
Nov 04, 2002 | 12.29 | 12.29 | 11.92 | 11.95 | 1,197,610 | -0.34(-2.80%) |
Nov 01, 2002 | 12.08 | 12.33 | 12.01 | 12.29 | 894,949 | +0.21(+1.72%) |
Oct 31, 2002 | 12.15 | 12.24 | 11.97 | 12.08 | 982,516 | -0.08(-0.67%) |
Oct 30, 2002 | 12.28 | 12.35 | 12.14 | 12.16 | 1,006,605 | -0.11(-0.93%) |
Oct 29, 2002 | 12.12 | 12.31 | 12.07 | 12.28 | 854,424 | +0.17(+1.38%) |
Oct 28, 2002 | 12.35 | 12.35 | 12.06 | 12.11 | 1,228,217 | -0.14(-1.15%) |
Oct 25, 2002 | 12.06 | 12.29 | 12.02 | 12.25 | 1,434,809 | +0.15(+1.24%) |
Oct 24, 2002 | 12.23 | 12.24 | 11.91 | 12.10 | 3,458,788 | -0.13(-1.02%) |
Oct 23, 2002 | 12.10 | 12.38 | 12.04 | 12.23 | 3,443,485 | +0.08(+0.65%) |
Oct 22, 2002 | 11.87 | 12.21 | 11.83 | 12.15 | 3,016,131 | +0.15(+1.25%) |
Oct 21, 2002 | 11.27 | 12.04 | 11.27 | 12.00 | 3,726,592 | +1.07(+9.82%) |
Oct 18, 2002 | 10.76 | 10.98 | 10.74 | 10.92 | 832,036 | +0.15(+1.36%) |
Oct 17, 2002 | 10.94 | 10.99 | 10.76 | 10.78 | 773,657 | -0.15(-1.37%) |
Oct 16, 2002 | 10.90 | 11.15 | 10.86 | 10.93 | 1,516,709 | -0.06(-0.55%) |
Oct 15, 2002 | 10.87 | 11.03 | 10.65 | 10.99 | 1,910,339 | +0.24(+2.27%) |
Oct 14, 2002 | 10.31 | 10.75 | 10.30 | 10.74 | 830,619 | +0.43(+4.21%) |
Oct 11, 2002 | 10.21 | 10.47 | 10.21 | 10.31 | 809,648 | +0.10(+1.00%) |
Oct 10, 2002 | 10.16 | 10.37 | 10.14 | 10.21 | 873,127 | +0.01(+0.10%) |
Oct 09, 2002 | 10.52 | 10.54 | 10.18 | 10.20 | 959,562 | -0.33(-3.10%) |
Oct 08, 2002 | 10.57 | 10.64 | 10.42 | 10.52 | 1,402,219 | +0.14(+1.31%) |
Oct 07, 2002 | 10.41 | 10.67 | 10.30 | 10.39 | 1,769,494 | +0.27(+2.69%) |
Oct 04, 2002 | 10.30 | 10.41 | 10.05 | 10.12 | 663,135 | -0.19(-1.80%) |
Oct 03, 2002 | 10.21 | 10.40 | 10.21 | 10.30 | 710,744 | +0.13(+1.32%) |
Oct 02, 2002 | 10.19 | 10.34 | 10.10 | 10.17 | 655,483 | +0.00(+0.00%) |