Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.41 | 10.68 | 10.05 | 10.05 | 35,194 | -0.30(-2.92%) |
Dec 30, 2002 | 10.46 | 10.55 | 10.35 | 10.35 | 20,984 | -0.05(-0.47%) |
Dec 27, 2002 | 10.60 | 10.69 | 10.26 | 10.40 | 20,323 | -0.15(-1.38%) |
Dec 26, 2002 | 10.95 | 11.03 | 10.41 | 10.54 | 17,597 | -0.36(-3.33%) |
Dec 24, 2002 | 10.94 | 10.95 | 10.89 | 10.91 | 660 | -0.05(-0.44%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.59 | 10.95 | 24,619 | +0.23(+2.14%) |
Dec 20, 2002 | 10.46 | 10.81 | 10.46 | 10.72 | 19,497 | +0.33(+3.14%) |
Dec 19, 2002 | 10.43 | 10.48 | 10.34 | 10.40 | 6,031 | +0.02(+0.23%) |
Dec 18, 2002 | 10.51 | 10.59 | 10.37 | 10.37 | 5,783 | -0.19(-1.83%) |
Dec 17, 2002 | 10.75 | 10.83 | 10.43 | 10.57 | 5,948 | -0.12(-1.13%) |
Dec 16, 2002 | 10.35 | 10.69 | 10.29 | 10.69 | 9,666 | +0.36(+3.52%) |
Dec 13, 2002 | 10.72 | 10.72 | 10.23 | 10.32 | 8,426 | -0.38(-3.51%) |
Dec 12, 2002 | 10.64 | 10.83 | 10.64 | 10.70 | 4,543 | +0.18(+1.73%) |
Dec 11, 2002 | 10.41 | 10.58 | 10.41 | 10.52 | 4,378 | +0.10(+0.93%) |
Dec 10, 2002 | 10.17 | 10.48 | 9.986 | 10.42 | 11,401 | +0.25(+2.50%) |
Dec 09, 2002 | 10.49 | 10.53 | 10.08 | 10.17 | 15,118 | -0.45(-4.22%) |
Dec 06, 2002 | 10.83 | 10.89 | 10.62 | 10.62 | 12,392 | -0.29(-2.66%) |
Dec 05, 2002 | 11.06 | 11.06 | 10.89 | 10.91 | 7,270 | -0.10(-0.88%) |
Dec 04, 2002 | 11.56 | 11.61 | 10.89 | 11.00 | 29,659 | -0.62(-5.31%) |
Dec 03, 2002 | 11.64 | 11.68 | 11.50 | 11.62 | 14,953 | -0.06(-0.52%) |
Dec 02, 2002 | 11.80 | 11.80 | 11.40 | 11.68 | 16,110 | -0.18(-1.53%) |
Nov 29, 2002 | 11.81 | 11.86 | 11.74 | 11.86 | 8,592 | -0.07(-0.61%) |
Nov 27, 2002 | 11.68 | 11.93 | 11.54 | 11.93 | 20,241 | +0.31(+2.71%) |
Nov 26, 2002 | 11.74 | 11.80 | 11.32 | 11.62 | 29,494 | -0.19(-1.64%) |
Nov 25, 2002 | 11.68 | 11.86 | 11.45 | 11.81 | 15,366 | +0.13(+1.14%) |
Nov 22, 2002 | 11.89 | 11.89 | 11.57 | 11.68 | 23,463 | -0.33(-2.72%) |
Nov 21, 2002 | 12.00 | 12.07 | 11.89 | 12.01 | 14,127 | +0.01(+0.10%) |
Nov 20, 2002 | 11.62 | 12.00 | 11.62 | 12.00 | 14,623 | +0.31(+2.69%) |
Nov 19, 2002 | 11.79 | 11.95 | 11.63 | 11.68 | 16,771 | -0.18(-1.53%) |
Nov 18, 2002 | 12.08 | 12.08 | 11.60 | 11.86 | 22,141 | -0.16(-1.31%) |
Nov 15, 2002 | 11.98 | 12.06 | 11.79 | 12.02 | 12,640 | -0.07(-0.60%) |
Nov 14, 2002 | 11.86 | 12.09 | 11.68 | 12.09 | 18,919 | +0.29(+2.46%) |
Nov 13, 2002 | 11.84 | 11.98 | 11.79 | 11.80 | 11,483 | +0.01(+0.10%) |
Nov 12, 2002 | 11.87 | 11.93 | 11.73 | 11.79 | 16,440 | +0.04(+0.31%) |
Nov 11, 2002 | 12.16 | 12.16 | 11.75 | 11.75 | 24,289 | -0.40(-3.29%) |
Nov 08, 2002 | 12.41 | 12.41 | 12.15 | 12.15 | 4,709 | -0.31(-2.52%) |
Nov 07, 2002 | 12.47 | 12.47 | 12.35 | 12.47 | 4,378 | +0.00(+0.00%) |
Nov 06, 2002 | 12.27 | 12.52 | 12.23 | 12.47 | 27,593 | -0.11(-0.87%) |
Nov 05, 2002 | 12.83 | 12.83 | 12.47 | 12.58 | 6,196 | -0.25(-1.98%) |
Nov 04, 2002 | 12.95 | 12.95 | 12.77 | 12.83 | 3,882 | -0.07(-0.56%) |
Nov 01, 2002 | 12.54 | 12.90 | 12.53 | 12.90 | 12,309 | +0.35(+2.80%) |
Oct 31, 2002 | 12.48 | 12.56 | 12.43 | 12.55 | 13,136 | +0.13(+1.07%) |
Oct 30, 2002 | 12.95 | 12.95 | 12.41 | 12.42 | 12,722 | -0.59(-4.56%) |
Oct 29, 2002 | 12.47 | 13.01 | 12.46 | 13.01 | 8,839 | +0.48(+3.87%) |
Oct 28, 2002 | 12.58 | 12.66 | 12.47 | 12.53 | 7,931 | -0.05(-0.38%) |
Oct 25, 2002 | 11.98 | 12.58 | 11.98 | 12.58 | 10,822 | +0.58(+4.84%) |
Oct 24, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 2,643 | -0.17(-1.39%) |
Oct 23, 2002 | 12.19 | 12.19 | 11.74 | 12.16 | 28,750 | +0.06(+0.50%) |
Oct 22, 2002 | 12.33 | 12.43 | 12.02 | 12.10 | 5,948 | -0.25(-2.06%) |
Oct 21, 2002 | 12.67 | 12.70 | 12.27 | 12.36 | 4,461 | -0.24(-1.92%) |
Oct 18, 2002 | 12.64 | 12.70 | 12.43 | 12.60 | 12,062 | +0.08(+0.68%) |
Oct 17, 2002 | 12.15 | 12.52 | 12.15 | 12.52 | 4,130 | +0.47(+3.92%) |
Oct 16, 2002 | 12.39 | 12.50 | 11.86 | 12.04 | 17,597 | -0.34(-2.74%) |
Oct 15, 2002 | 11.98 | 12.38 | 11.84 | 12.38 | 5,452 | +0.30(+2.50%) |
Oct 14, 2002 | 12.08 | 12.13 | 12.02 | 12.08 | 1,321 | +0.00(+0.00%) |
Oct 11, 2002 | 11.86 | 12.09 | 11.86 | 12.08 | 3,222 | +0.28(+2.36%) |
Oct 10, 2002 | 11.77 | 11.80 | 11.74 | 11.80 | 13,301 | -0.08(-0.71%) |
Oct 09, 2002 | 11.79 | 11.96 | 11.68 | 11.89 | 28,750 | +0.02(+0.20%) |
Oct 08, 2002 | 11.51 | 11.86 | 11.51 | 11.86 | 3,387 | +0.17(+1.45%) |
Oct 07, 2002 | 11.91 | 11.91 | 11.69 | 11.69 | 90,878 | -0.28(-2.33%) |
Oct 04, 2002 | 12.13 | 12.13 | 11.86 | 11.97 | 181,756 | -0.19(-1.59%) |
Oct 03, 2002 | 12.70 | 12.70 | 12.16 | 12.16 | 3,635 | -0.46(-3.64%) |
Oct 02, 2002 | 12.76 | 12.90 | 12.62 | 12.62 | 6,031 | -0.06(-0.48%) |