Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.23 | 11.75 | 11.01 | 11.64 | 209,100 | +0.50(+4.49%) |
Dec 30, 2002 | 11.40 | 11.42 | 11.04 | 11.14 | 107,300 | -0.17(-1.50%) |
Dec 27, 2002 | 11.66 | 11.66 | 11.05 | 11.31 | 118,400 | -0.34(-2.92%) |
Dec 26, 2002 | 11.26 | 11.76 | 11.26 | 11.65 | 86,800 | +0.11(+0.95%) |
Dec 24, 2002 | 11.53 | 11.67 | 11.32 | 11.54 | 98,300 | -0.02(-0.17%) |
Dec 23, 2002 | 11.62 | 11.75 | 11.40 | 11.56 | 168,700 | -0.03(-0.26%) |
Dec 20, 2002 | 11.62 | 11.75 | 11.40 | 11.59 | 139,200 | +0.14(+1.21%) |
Dec 19, 2002 | 11.02 | 11.60 | 11.02 | 11.45 | 169,400 | +0.30(+2.70%) |
Dec 18, 2002 | 11.41 | 11.48 | 11.05 | 11.15 | 162,300 | -0.10(-0.89%) |
Dec 17, 2002 | 11.01 | 11.49 | 10.96 | 11.25 | 175,400 | +0.20(+1.81%) |
Dec 16, 2002 | 10.73 | 11.13 | 10.62 | 11.05 | 185,000 | +0.43(+4.05%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.43 | 10.62 | 128,600 | +0.06(+0.57%) |
Dec 12, 2002 | 10.60 | 10.84 | 10.35 | 10.56 | 125,700 | -0.04(-0.38%) |
Dec 11, 2002 | 10.65 | 10.69 | 10.39 | 10.60 | 49,900 | -0.05(-0.47%) |
Dec 10, 2002 | 10.45 | 10.73 | 10.21 | 10.65 | 118,800 | +0.04(+0.38%) |
Dec 09, 2002 | 10.80 | 10.90 | 10.60 | 10.61 | 164,700 | +0.01(+0.09%) |
Dec 06, 2002 | 10.50 | 10.80 | 10.23 | 10.60 | 157,100 | +0.30(+2.91%) |
Dec 05, 2002 | 10.73 | 10.73 | 10.30 | 10.30 | 58,300 | -0.32(-3.01%) |
Dec 04, 2002 | 10.80 | 10.82 | 10.41 | 10.62 | 131,400 | +0.03(+0.28%) |
Dec 03, 2002 | 10.70 | 10.85 | 10.57 | 10.59 | 215,500 | -0.01(-0.09%) |
Dec 02, 2002 | 10.72 | 10.80 | 10.53 | 10.60 | 269,700 | +0.44(+4.33%) |
Nov 29, 2002 | 10.08 | 10.35 | 9.810 | 10.16 | 259,400 | +0.54(+5.61%) |
Nov 27, 2002 | 9.300 | 9.690 | 9.300 | 9.620 | 165,800 | +0.22(+2.34%) |
Nov 26, 2002 | 9.340 | 9.450 | 9.100 | 9.400 | 197,400 | +0.06(+0.64%) |
Nov 25, 2002 | 9.580 | 9.600 | 9.150 | 9.340 | 186,700 | -0.11(-1.16%) |
Nov 22, 2002 | 9.770 | 9.840 | 9.000 | 9.450 | 339,200 | -0.32(-3.28%) |
Nov 21, 2002 | 9.820 | 10.02 | 9.700 | 9.770 | 137,100 | -0.10(-1.01%) |
Nov 20, 2002 | 9.950 | 10.02 | 9.790 | 9.870 | 145,400 | -0.03(-0.30%) |
Nov 19, 2002 | 10.02 | 10.04 | 9.841 | 9.900 | 187,700 | -0.12(-1.20%) |
Nov 18, 2002 | 10.00 | 10.14 | 9.900 | 10.02 | 166,700 | -0.12(-1.18%) |
Nov 15, 2002 | 9.840 | 10.31 | 9.840 | 10.14 | 93,100 | -0.04(-0.39%) |
Nov 14, 2002 | 10.21 | 10.50 | 9.850 | 10.18 | 182,700 | -0.07(-0.68%) |
Nov 13, 2002 | 10.16 | 10.59 | 10.16 | 10.25 | 96,400 | -0.12(-1.16%) |
Nov 12, 2002 | 10.78 | 10.85 | 9.790 | 10.37 | 211,900 | -0.19(-1.83%) |
Nov 11, 2002 | 10.55 | 10.82 | 10.46 | 10.56 | 125,700 | +0.17(+1.67%) |
Nov 08, 2002 | 10.45 | 10.69 | 10.33 | 10.39 | 76,200 | -0.25(-2.35%) |
Nov 07, 2002 | 10.26 | 10.64 | 10.26 | 10.64 | 62,900 | +0.23(+2.21%) |
Nov 06, 2002 | 10.50 | 10.58 | 10.25 | 10.41 | 64,400 | -0.17(-1.61%) |
Nov 05, 2002 | 10.10 | 10.58 | 10.06 | 10.58 | 129,700 | +0.19(+1.84%) |
Nov 04, 2002 | 9.750 | 10.50 | 9.650 | 10.39 | 335,300 | +0.69(+7.10%) |
Nov 01, 2002 | 9.730 | 9.800 | 9.550 | 9.700 | 54,800 | +0.05(+0.52%) |
Oct 31, 2002 | 9.760 | 9.790 | 9.400 | 9.650 | 80,867 | +0.10(+1.05%) |
Oct 30, 2002 | 9.550 | 9.600 | 9.210 | 9.550 | 75,432 | -0.04(-0.41%) |
Oct 29, 2002 | 9.340 | 9.590 | 9.170 | 9.589 | 92,366 | +0.25(+2.67%) |
Oct 28, 2002 | 9.300 | 9.400 | 9.180 | 9.340 | 78,847 | -0.03(-0.32%) |
Oct 25, 2002 | 9.340 | 9.400 | 9.050 | 9.370 | 53,700 | +0.18(+1.96%) |
Oct 24, 2002 | 9.300 | 9.440 | 9.140 | 9.190 | 85,300 | -0.09(-0.97%) |
Oct 23, 2002 | 9.450 | 9.650 | 9.160 | 9.280 | 121,200 | -0.17(-1.80%) |
Oct 22, 2002 | 9.030 | 9.600 | 8.900 | 9.450 | 540,000 | +0.47(+5.23%) |
Oct 21, 2002 | 9.100 | 9.160 | 8.850 | 8.980 | 258,100 | +0.05(+0.56%) |
Oct 18, 2002 | 9.330 | 9.359 | 8.610 | 8.930 | 221,081 | -0.23(-2.51%) |
Oct 17, 2002 | 9.580 | 9.600 | 8.200 | 9.160 | 608,337 | -0.17(-1.82%) |
Oct 16, 2002 | 9.460 | 9.660 | 9.060 | 9.330 | 216,514 | -0.16(-1.69%) |
Oct 15, 2002 | 9.720 | 9.800 | 9.400 | 9.490 | 259,200 | +0.12(+1.28%) |
Oct 14, 2002 | 9.560 | 9.800 | 9.300 | 9.370 | 92,000 | -0.43(-4.39%) |
Oct 11, 2002 | 10.00 | 10.24 | 9.600 | 9.800 | 480,425 | -0.20(-2.00%) |
Oct 10, 2002 | 10.60 | 10.79 | 9.550 | 10.00 | 451,200 | -0.58(-5.48%) |
Oct 09, 2002 | 10.42 | 10.65 | 10.33 | 10.58 | 234,050 | -0.02(-0.19%) |
Oct 08, 2002 | 10.56 | 10.60 | 10.05 | 10.60 | 342,200 | -0.04(-0.38%) |
Oct 07, 2002 | 10.40 | 10.96 | 10.25 | 10.64 | 111,600 | -0.18(-1.66%) |
Oct 04, 2002 | 10.63 | 11.00 | 10.55 | 10.82 | 42,900 | +0.28(+2.65%) |
Oct 03, 2002 | 10.72 | 11.03 | 10.50 | 10.54 | 67,188 | -0.22(-2.04%) |
Oct 02, 2002 | 11.15 | 11.41 | 10.73 | 10.76 | 160,600 | -0.56(-4.95%) |