Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.98 | 11.02 | 10.83 | 10.98 | 3,588,607 | -0.03(-0.27%) |
Dec 30, 2002 | 10.93 | 11.03 | 10.82 | 11.01 | 3,539,000 | +0.05(+0.47%) |
Dec 27, 2002 | 10.97 | 11.00 | 10.94 | 10.96 | 2,813,428 | -0.04(-0.35%) |
Dec 26, 2002 | 10.96 | 11.11 | 10.96 | 11.00 | 2,287,376 | +0.04(+0.35%) |
Dec 24, 2002 | 10.95 | 10.99 | 10.94 | 10.96 | 1,488,211 | -0.02(-0.17%) |
Dec 23, 2002 | 11.10 | 11.10 | 10.88 | 10.98 | 7,030,574 | -0.19(-1.71%) |
Dec 20, 2002 | 11.10 | 11.17 | 11.05 | 11.17 | 4,997,229 | +0.16(+1.48%) |
Dec 19, 2002 | 10.93 | 11.11 | 10.93 | 11.01 | 4,995,049 | +0.00(+0.00%) |
Dec 18, 2002 | 11.08 | 11.14 | 10.95 | 11.01 | 6,279,926 | -0.11(-0.99%) |
Dec 17, 2002 | 11.16 | 11.30 | 11.04 | 11.12 | 11,080,363 | -0.06(-0.53%) |
Dec 16, 2002 | 11.01 | 11.20 | 11.01 | 11.18 | 6,681,689 | +0.26(+2.39%) |
Dec 13, 2002 | 10.84 | 11.04 | 10.78 | 10.91 | 4,614,546 | +0.08(+0.74%) |
Dec 12, 2002 | 10.96 | 10.96 | 10.81 | 10.83 | 4,797,166 | -0.19(-1.75%) |
Dec 11, 2002 | 10.86 | 11.05 | 10.82 | 11.03 | 3,540,090 | +0.10(+0.87%) |
Dec 10, 2002 | 10.91 | 10.95 | 10.82 | 10.93 | 4,232,409 | +0.04(+0.37%) |
Dec 09, 2002 | 11.01 | 11.01 | 10.84 | 10.89 | 4,361,060 | -0.16(-1.44%) |
Dec 06, 2002 | 10.91 | 11.06 | 10.86 | 11.05 | 8,422,842 | +0.24(+2.19%) |
Dec 05, 2002 | 10.90 | 10.90 | 10.79 | 10.81 | 4,713,761 | -0.06(-0.52%) |
Dec 04, 2002 | 10.63 | 10.96 | 10.62 | 10.87 | 5,064,281 | +0.09(+0.80%) |
Dec 03, 2002 | 10.78 | 10.91 | 10.69 | 10.78 | 8,061,964 | -0.05(-0.47%) |
Dec 02, 2002 | 10.73 | 10.85 | 10.62 | 10.84 | 7,777,950 | +0.21(+2.02%) |
Nov 29, 2002 | 10.69 | 10.74 | 10.62 | 10.62 | 2,242,130 | -0.05(-0.45%) |
Nov 27, 2002 | 10.33 | 10.80 | 10.33 | 10.67 | 5,613,774 | +0.33(+3.19%) |
Nov 26, 2002 | 10.33 | 10.52 | 10.25 | 10.34 | 8,470,269 | -0.06(-0.60%) |
Nov 25, 2002 | 10.39 | 10.45 | 10.28 | 10.40 | 7,865,717 | +0.05(+0.44%) |
Nov 22, 2002 | 10.46 | 10.57 | 10.34 | 10.36 | 9,347,932 | -0.18(-1.74%) |
Nov 21, 2002 | 10.66 | 10.72 | 10.50 | 10.54 | 15,458,322 | -0.12(-1.12%) |
Nov 20, 2002 | 10.79 | 10.84 | 10.63 | 10.66 | 5,233,817 | -0.07(-0.68%) |
Nov 19, 2002 | 10.65 | 10.78 | 10.59 | 10.73 | 5,134,058 | +0.10(+0.95%) |
Nov 18, 2002 | 10.87 | 10.88 | 10.54 | 10.63 | 4,453,187 | -0.23(-2.10%) |
Nov 15, 2002 | 10.71 | 10.87 | 10.71 | 10.86 | 5,222,914 | +0.15(+1.37%) |
Nov 14, 2002 | 10.64 | 10.78 | 10.61 | 10.71 | 6,017,172 | +0.13(+1.27%) |
Nov 13, 2002 | 10.73 | 10.73 | 10.51 | 10.58 | 7,945,306 | -0.23(-2.14%) |
Nov 12, 2002 | 10.79 | 10.91 | 10.77 | 10.81 | 6,527,416 | +0.03(+0.29%) |
Nov 11, 2002 | 11.02 | 11.02 | 10.76 | 10.78 | 4,567,665 | -0.28(-2.57%) |
Nov 08, 2002 | 11.15 | 11.29 | 11.02 | 11.06 | 3,884,069 | -0.12(-1.07%) |
Nov 07, 2002 | 11.26 | 11.28 | 11.08 | 11.18 | 3,629,492 | -0.17(-1.47%) |
Nov 06, 2002 | 11.22 | 11.40 | 11.13 | 11.35 | 6,980,967 | +0.19(+1.74%) |
Nov 05, 2002 | 11.14 | 11.22 | 11.01 | 11.15 | 4,015,991 | +0.01(+0.08%) |
Nov 04, 2002 | 11.19 | 11.25 | 11.03 | 11.14 | 6,611,912 | +0.01(+0.07%) |
Nov 01, 2002 | 10.79 | 11.19 | 10.75 | 11.14 | 4,971,608 | +0.30(+2.81%) |
Oct 31, 2002 | 10.98 | 11.07 | 10.77 | 10.83 | 4,751,920 | -0.15(-1.35%) |
Oct 30, 2002 | 10.95 | 11.19 | 10.92 | 10.98 | 5,478,036 | +0.01(+0.08%) |
Oct 29, 2002 | 11.06 | 11.07 | 10.72 | 10.97 | 3,857,357 | -0.08(-0.70%) |
Oct 28, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 4,751,375 | -0.10(-0.89%) |
Oct 25, 2002 | 11.13 | 11.16 | 10.79 | 11.15 | 8,401,037 | -0.08(-0.70%) |
Oct 24, 2002 | 11.21 | 11.33 | 11.14 | 11.23 | 11,211,195 | +0.29(+2.63%) |
Oct 23, 2002 | 10.76 | 10.97 | 10.76 | 10.94 | 545,132 | +0.12(+1.15%) |
Oct 22, 2002 | 11.01 | 11.19 | 10.81 | 10.81 | 6,240,677 | -0.31(-2.82%) |
Oct 21, 2002 | 10.88 | 11.14 | 10.80 | 11.13 | 4,206,242 | +0.18(+1.68%) |
Oct 18, 2002 | 10.97 | 11.02 | 10.75 | 10.94 | 5,257,803 | -0.06(-0.57%) |
Oct 17, 2002 | 10.98 | 11.11 | 10.94 | 11.01 | 7,238,814 | +0.17(+1.61%) |
Oct 16, 2002 | 10.99 | 11.10 | 10.71 | 10.83 | 7,031,664 | -0.45(-3.98%) |
Oct 15, 2002 | 11.05 | 11.28 | 10.91 | 11.28 | 7,683,097 | +0.45(+4.15%) |
Oct 14, 2002 | 11.00 | 11.00 | 10.75 | 10.83 | 4,673,966 | -0.17(-1.57%) |
Oct 11, 2002 | 10.80 | 11.01 | 10.69 | 11.00 | 6,696,953 | +0.39(+3.65%) |
Oct 10, 2002 | 10.19 | 10.68 | 10.09 | 10.62 | 7,765,957 | +0.48(+4.68%) |
Oct 09, 2002 | 10.51 | 10.51 | 10.08 | 10.14 | 6,090,765 | -0.50(-4.67%) |
Oct 08, 2002 | 10.54 | 10.73 | 10.35 | 10.64 | 9,187,118 | +0.27(+2.58%) |
Oct 07, 2002 | 10.43 | 10.68 | 10.33 | 10.37 | 8,176,442 | -0.16(-1.48%) |
Oct 04, 2002 | 10.61 | 10.61 | 10.11 | 10.53 | 10,251,762 | -0.08(-0.80%) |
Oct 03, 2002 | 10.37 | 10.73 | 10.37 | 10.61 | 8,678,509 | +0.22(+2.12%) |
Oct 02, 2002 | 10.73 | 10.89 | 10.28 | 10.39 | 14,235,590 | -0.67(-6.02%) |