Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.37 | 10.48 | 10.35 | 10.39 | 1,305,447 | +0.02(+0.16%) |
Dec 30, 2002 | 10.17 | 10.41 | 10.08 | 10.37 | 1,072,701 | +0.18(+1.80%) |
Dec 27, 2002 | 10.31 | 10.33 | 10.16 | 10.19 | 672,377 | -0.12(-1.15%) |
Dec 26, 2002 | 10.30 | 10.46 | 10.27 | 10.31 | 459,699 | +0.09(+0.85%) |
Dec 24, 2002 | 10.30 | 10.32 | 10.22 | 10.22 | 455,354 | -0.08(-0.80%) |
Dec 23, 2002 | 10.35 | 10.45 | 10.26 | 10.30 | 873,263 | +0.01(+0.12%) |
Dec 20, 2002 | 10.15 | 10.32 | 10.15 | 10.29 | 1,101,044 | +0.09(+0.88%) |
Dec 19, 2002 | 10.15 | 10.37 | 10.12 | 10.20 | 615,070 | -0.01(-0.07%) |
Dec 18, 2002 | 10.22 | 10.25 | 10.15 | 10.21 | 1,064,839 | -0.03(-0.33%) |
Dec 17, 2002 | 10.12 | 10.32 | 10.12 | 10.24 | 1,332,135 | +0.14(+1.34%) |
Dec 16, 2002 | 9.926 | 10.13 | 9.914 | 10.11 | 651,068 | +0.24(+2.45%) |
Dec 13, 2002 | 10.07 | 10.10 | 9.865 | 9.865 | 929,329 | -0.23(-2.25%) |
Dec 12, 2002 | 10.14 | 10.19 | 10.03 | 10.09 | 1,003,808 | -0.10(-1.02%) |
Dec 11, 2002 | 9.950 | 10.20 | 9.892 | 10.20 | 844,299 | +0.11(+1.05%) |
Dec 10, 2002 | 9.923 | 10.09 | 9.892 | 10.09 | 855,264 | +0.17(+1.73%) |
Dec 09, 2002 | 10.15 | 10.15 | 9.919 | 9.919 | 896,848 | -0.28(-2.73%) |
Dec 06, 2002 | 9.993 | 10.24 | 9.933 | 10.20 | 835,196 | +0.12(+1.20%) |
Dec 05, 2002 | 10.24 | 10.26 | 10.01 | 10.08 | 926,226 | -0.11(-1.07%) |
Dec 04, 2002 | 10.09 | 10.23 | 10.08 | 10.18 | 1,474,059 | +0.01(+0.14%) |
Dec 03, 2002 | 10.29 | 10.31 | 10.14 | 10.17 | 1,181,109 | -0.10(-1.01%) |
Dec 02, 2002 | 10.41 | 10.46 | 10.14 | 10.27 | 1,587,225 | -0.14(-1.37%) |
Nov 29, 2002 | 10.48 | 10.54 | 10.38 | 10.42 | 1,026,772 | -0.01(-0.07%) |
Nov 27, 2002 | 10.15 | 10.42 | 10.10 | 10.42 | 1,548,951 | +0.29(+2.86%) |
Nov 26, 2002 | 10.25 | 10.30 | 10.05 | 10.13 | 1,630,878 | -0.28(-2.67%) |
Nov 25, 2002 | 10.46 | 10.66 | 10.22 | 10.41 | 1,628,188 | -0.08(-0.78%) |
Nov 22, 2002 | 10.45 | 10.62 | 10.37 | 10.49 | 1,161,248 | +0.07(+0.72%) |
Nov 21, 2002 | 10.21 | 10.56 | 10.17 | 10.42 | 1,424,199 | +0.22(+2.21%) |
Nov 20, 2002 | 9.989 | 10.23 | 9.933 | 10.19 | 902,020 | +0.18(+1.79%) |
Nov 19, 2002 | 10.01 | 10.09 | 9.868 | 10.02 | 1,240,899 | -0.02(-0.19%) |
Nov 18, 2002 | 10.29 | 10.30 | 10.02 | 10.03 | 1,367,513 | -0.25(-2.47%) |
Nov 15, 2002 | 10.27 | 10.36 | 10.15 | 10.29 | 1,246,692 | -0.00(-0.05%) |
Nov 14, 2002 | 10.39 | 10.50 | 10.18 | 10.29 | 1,335,445 | +0.08(+0.78%) |
Nov 13, 2002 | 10.24 | 10.25 | 10.00 | 10.21 | 1,508,195 | -0.03(-0.33%) |
Nov 12, 2002 | 9.979 | 10.31 | 9.882 | 10.25 | 1,449,646 | +0.24(+2.44%) |
Nov 11, 2002 | 10.32 | 10.32 | 9.957 | 10.00 | 758,028 | -0.35(-3.36%) |
Nov 08, 2002 | 10.39 | 10.67 | 10.27 | 10.35 | 882,573 | -0.02(-0.16%) |
Nov 07, 2002 | 10.68 | 10.68 | 10.30 | 10.37 | 1,279,173 | -0.49(-4.50%) |
Nov 06, 2002 | 10.23 | 10.88 | 10.21 | 10.86 | 2,620,411 | +0.63(+6.17%) |
Nov 05, 2002 | 9.933 | 10.24 | 9.933 | 10.23 | 1,247,519 | +0.29(+2.92%) |
Nov 04, 2002 | 10.15 | 10.20 | 9.926 | 9.935 | 1,082,218 | -0.10(-0.96%) |
Nov 01, 2002 | 9.861 | 10.06 | 9.691 | 10.03 | 808,094 | +0.12(+1.24%) |
Oct 31, 2002 | 9.740 | 9.957 | 9.662 | 9.909 | 1,573,984 | +0.18(+1.81%) |
Oct 30, 2002 | 9.650 | 9.824 | 9.583 | 9.732 | 936,363 | +0.06(+0.60%) |
Oct 29, 2002 | 9.607 | 9.720 | 9.363 | 9.674 | 1,054,909 | +0.01(+0.07%) |
Oct 28, 2002 | 9.926 | 9.957 | 9.612 | 9.667 | 1,118,216 | -0.20(-2.01%) |
Oct 25, 2002 | 9.735 | 9.890 | 9.578 | 9.865 | 1,312,481 | +0.09(+0.91%) |
Oct 24, 2002 | 10.02 | 10.02 | 9.708 | 9.776 | 1,240,899 | -0.25(-2.46%) |
Oct 23, 2002 | 9.687 | 10.02 | 9.546 | 10.02 | 1,353,238 | +0.32(+3.26%) |
Oct 22, 2002 | 9.906 | 9.906 | 9.583 | 9.706 | 1,840,660 | -0.30(-2.99%) |
Oct 21, 2002 | 9.571 | 10.03 | 9.471 | 10.01 | 2,181,607 | +0.41(+4.28%) |
Oct 18, 2002 | 9.546 | 9.788 | 9.355 | 9.595 | 2,450,765 | +0.22(+2.40%) |
Oct 17, 2002 | 8.882 | 9.375 | 8.870 | 9.370 | 2,126,369 | +0.63(+7.25%) |
Oct 16, 2002 | 9.063 | 9.077 | 8.703 | 8.737 | 1,362,961 | -0.56(-6.06%) |
Oct 15, 2002 | 8.761 | 9.300 | 8.749 | 9.300 | 2,809,298 | +0.87(+10.38%) |
Oct 14, 2002 | 8.616 | 8.616 | 8.391 | 8.425 | 1,345,376 | -0.32(-3.65%) |
Oct 11, 2002 | 8.531 | 8.942 | 8.519 | 8.744 | 1,411,786 | +0.44(+5.24%) |
Oct 10, 2002 | 7.879 | 8.420 | 7.818 | 8.309 | 2,258,569 | +0.46(+5.82%) |
Oct 09, 2002 | 8.096 | 8.171 | 7.782 | 7.852 | 2,039,891 | -0.44(-5.25%) |
Oct 08, 2002 | 8.120 | 8.430 | 8.079 | 8.287 | 2,075,061 | +0.29(+3.63%) |
Oct 07, 2002 | 8.217 | 8.290 | 7.997 | 7.997 | 1,262,415 | -0.19(-2.30%) |
Oct 04, 2002 | 8.466 | 8.493 | 8.077 | 8.186 | 2,452,420 | -0.27(-3.23%) |
Oct 03, 2002 | 8.742 | 8.942 | 8.459 | 8.459 | 1,786,870 | -0.28(-3.21%) |
Oct 02, 2002 | 8.906 | 9.075 | 8.739 | 8.739 | 2,523,589 | -0.15(-1.66%) |