Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.37 | 10.75 | 10.30 | 10.67 | 594,100 | +0.33(+3.17%) |
Dec 30, 2002 | 10.23 | 10.44 | 10.13 | 10.34 | 390,384 | +0.11(+1.09%) |
Dec 27, 2002 | 10.46 | 10.47 | 10.21 | 10.23 | 317,464 | -0.17(-1.61%) |
Dec 26, 2002 | 10.39 | 10.62 | 10.35 | 10.39 | 241,680 | +0.01(+0.07%) |
Dec 24, 2002 | 10.37 | 10.47 | 10.27 | 10.39 | 199,848 | +0.03(+0.34%) |
Dec 23, 2002 | 10.47 | 10.47 | 10.21 | 10.35 | 485,222 | -0.12(-1.13%) |
Dec 20, 2002 | 10.61 | 10.61 | 10.26 | 10.47 | 418,176 | +0.07(+0.67%) |
Dec 19, 2002 | 10.26 | 10.47 | 10.25 | 10.40 | 307,866 | +0.10(+0.95%) |
Dec 18, 2002 | 10.46 | 10.47 | 10.23 | 10.30 | 392,246 | -0.18(-1.73%) |
Dec 17, 2002 | 10.61 | 10.64 | 10.47 | 10.48 | 350,414 | -0.12(-1.12%) |
Dec 16, 2002 | 10.61 | 10.68 | 10.37 | 10.60 | 752,833 | +0.00(+0.00%) |
Dec 13, 2002 | 10.58 | 10.71 | 10.51 | 10.60 | 497,686 | -0.01(-0.07%) |
Dec 12, 2002 | 10.80 | 10.80 | 10.48 | 10.61 | 306,720 | -0.12(-1.11%) |
Dec 11, 2002 | 10.58 | 10.82 | 10.58 | 10.73 | 401,702 | +0.15(+1.45%) |
Dec 10, 2002 | 10.60 | 10.75 | 10.48 | 10.58 | 449,264 | +0.03(+0.27%) |
Dec 09, 2002 | 10.82 | 10.82 | 10.54 | 10.55 | 379,066 | -0.39(-3.57%) |
Dec 06, 2002 | 10.82 | 11.03 | 10.75 | 10.94 | 373,623 | +0.10(+0.97%) |
Dec 05, 2002 | 10.86 | 10.99 | 10.78 | 10.83 | 410,584 | +0.01(+0.06%) |
Dec 04, 2002 | 10.68 | 10.99 | 10.55 | 10.83 | 396,258 | +0.11(+1.04%) |
Dec 03, 2002 | 10.74 | 10.89 | 10.65 | 10.71 | 471,183 | -0.03(-0.32%) |
Dec 02, 2002 | 10.74 | 10.82 | 10.62 | 10.75 | 526,195 | +0.02(+0.20%) |
Nov 29, 2002 | 10.68 | 10.75 | 10.62 | 10.73 | 179,935 | +0.14(+1.32%) |
Nov 27, 2002 | 10.28 | 10.59 | 10.22 | 10.59 | 408,292 | +0.38(+3.69%) |
Nov 26, 2002 | 10.50 | 10.55 | 10.21 | 10.21 | 382,791 | -0.31(-2.92%) |
Nov 25, 2002 | 10.64 | 10.64 | 10.19 | 10.52 | 323,338 | +0.08(+0.80%) |
Nov 22, 2002 | 10.64 | 10.69 | 10.37 | 10.44 | 448,261 | -0.07(-0.66%) |
Nov 21, 2002 | 10.01 | 10.53 | 9.996 | 10.51 | 492,385 | +0.50(+4.95%) |
Nov 20, 2002 | 10.16 | 10.16 | 9.947 | 10.01 | 615,016 | -0.08(-0.83%) |
Nov 19, 2002 | 10.30 | 10.47 | 10.09 | 10.09 | 581,637 | -0.28(-2.69%) |
Nov 18, 2002 | 10.58 | 10.58 | 10.25 | 10.37 | 411,157 | -0.10(-0.93%) |
Nov 15, 2002 | 10.38 | 10.64 | 10.34 | 10.47 | 617,022 | +0.09(+0.87%) |
Nov 14, 2002 | 10.26 | 10.47 | 10.26 | 10.38 | 444,393 | +0.19(+1.85%) |
Nov 13, 2002 | 10.13 | 10.28 | 9.919 | 10.19 | 376,344 | +0.01(+0.14%) |
Nov 12, 2002 | 10.15 | 10.37 | 10.02 | 10.18 | 535,650 | +0.10(+0.97%) |
Nov 11, 2002 | 10.41 | 10.48 | 10.05 | 10.08 | 584,502 | -0.34(-3.22%) |
Nov 08, 2002 | 10.69 | 10.75 | 10.28 | 10.41 | 636,219 | -0.29(-2.74%) |
Nov 07, 2002 | 11.13 | 11.13 | 10.67 | 10.71 | 726,330 | -0.36(-3.22%) |
Nov 06, 2002 | 10.76 | 11.18 | 10.71 | 11.06 | 834,205 | +0.29(+2.66%) |
Nov 05, 2002 | 10.51 | 10.81 | 10.48 | 10.78 | 404,567 | +0.18(+1.71%) |
Nov 04, 2002 | 10.93 | 10.96 | 10.46 | 10.60 | 449,407 | -0.27(-2.44%) |
Nov 01, 2002 | 10.51 | 10.92 | 10.28 | 10.86 | 501,984 | +0.35(+3.32%) |
Oct 31, 2002 | 10.40 | 10.59 | 10.23 | 10.51 | 727,046 | +0.06(+0.60%) |
Oct 30, 2002 | 9.982 | 10.45 | 9.975 | 10.45 | 594,243 | +0.54(+5.42%) |
Oct 29, 2002 | 10.16 | 10.18 | 9.807 | 9.912 | 495,251 | -0.32(-3.14%) |
Oct 28, 2002 | 10.25 | 10.30 | 10.02 | 10.23 | 433,649 | +0.04(+0.41%) |
Oct 25, 2002 | 9.982 | 10.20 | 9.807 | 10.19 | 565,878 | +0.38(+3.91%) |
Oct 24, 2002 | 10.14 | 10.14 | 9.765 | 9.807 | 665,157 | -0.31(-3.10%) |
Oct 23, 2002 | 10.33 | 10.36 | 9.926 | 10.12 | 587,940 | -0.24(-2.36%) |
Oct 22, 2002 | 10.45 | 10.46 | 10.28 | 10.37 | 464,163 | -0.08(-0.80%) |
Oct 21, 2002 | 10.28 | 10.46 | 10.12 | 10.45 | 406,716 | +0.10(+1.01%) |
Oct 18, 2002 | 10.38 | 10.46 | 10.13 | 10.34 | 379,926 | -0.03(-0.27%) |
Oct 17, 2002 | 10.30 | 10.48 | 10.30 | 10.37 | 350,414 | +0.24(+2.34%) |
Oct 16, 2002 | 10.40 | 10.40 | 10.12 | 10.14 | 424,050 | -0.33(-3.14%) |
Oct 15, 2002 | 9.772 | 10.47 | 9.765 | 10.46 | 876,610 | +0.72(+7.38%) |
Oct 14, 2002 | 9.786 | 9.947 | 9.591 | 9.745 | 1,246,365 | -0.08(-0.85%) |
Oct 11, 2002 | 9.758 | 10.01 | 9.563 | 9.828 | 1,350,228 | +0.14(+1.44%) |
Oct 10, 2002 | 9.291 | 10.12 | 9.291 | 9.689 | 9,913,617 | +0.57(+6.28%) |
Oct 09, 2002 | 9.877 | 9.982 | 9.005 | 9.116 | 6,761,889 | -0.73(-7.44%) |
Oct 08, 2002 | 10.22 | 10.30 | 9.842 | 9.849 | 937,925 | -0.38(-3.69%) |
Oct 07, 2002 | 10.29 | 10.30 | 10.07 | 10.23 | 596,965 | -0.07(-0.68%) |
Oct 04, 2002 | 10.18 | 10.30 | 10.09 | 10.30 | 603,555 | +0.12(+1.17%) |
Oct 03, 2002 | 10.05 | 10.37 | 9.912 | 10.18 | 485,079 | +0.20(+1.96%) |
Oct 02, 2002 | 10.47 | 10.53 | 9.982 | 9.982 | 858,416 | -0.63(-5.92%) |