Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.44 | 11.56 | 11.32 | 11.32 | 154,899 | -0.12(-1.07%) |
Dec 30, 2002 | 11.83 | 11.83 | 11.43 | 11.44 | 72,365 | -0.22(-1.88%) |
Dec 27, 2002 | 11.73 | 11.85 | 11.59 | 11.66 | 48,952 | -0.18(-1.54%) |
Dec 26, 2002 | 11.84 | 11.97 | 11.84 | 11.84 | 24,121 | -0.06(-0.53%) |
Dec 24, 2002 | 11.89 | 12.03 | 11.89 | 11.91 | 15,371 | -0.40(-3.23%) |
Dec 23, 2002 | 12.26 | 12.58 | 11.86 | 12.31 | 40,675 | +0.05(+0.41%) |
Dec 20, 2002 | 12.26 | 12.58 | 11.86 | 12.25 | 103,108 | +0.19(+1.58%) |
Dec 19, 2002 | 12.11 | 12.26 | 11.84 | 12.06 | 27,432 | -0.18(-1.48%) |
Dec 18, 2002 | 12.22 | 12.27 | 12.01 | 12.25 | 82,534 | +0.03(+0.21%) |
Dec 17, 2002 | 12.20 | 12.26 | 11.80 | 12.22 | 33,344 | +0.26(+2.16%) |
Dec 16, 2002 | 12.05 | 12.18 | 11.80 | 11.96 | 50,844 | +0.04(+0.35%) |
Dec 13, 2002 | 12.05 | 12.26 | 11.92 | 11.92 | 32,871 | -0.24(-1.95%) |
Dec 12, 2002 | 12.05 | 12.26 | 12.01 | 12.16 | 34,527 | +0.21(+1.77%) |
Dec 11, 2002 | 11.92 | 11.99 | 11.84 | 11.95 | 35,946 | +0.09(+0.75%) |
Dec 10, 2002 | 11.42 | 11.90 | 11.42 | 11.86 | 96,250 | +0.44(+3.85%) |
Dec 09, 2002 | 11.42 | 11.76 | 11.42 | 11.42 | 71,892 | -0.17(-1.46%) |
Dec 06, 2002 | 11.35 | 11.63 | 11.35 | 11.59 | 34,290 | +0.16(+1.44%) |
Dec 05, 2002 | 11.40 | 11.56 | 11.40 | 11.42 | 23,412 | +0.02(+0.19%) |
Dec 04, 2002 | 11.37 | 11.51 | 11.29 | 11.40 | 33,581 | +0.03(+0.22%) |
Dec 03, 2002 | 11.48 | 11.48 | 11.34 | 11.37 | 41,385 | -0.04(-0.33%) |
Dec 02, 2002 | 11.42 | 11.46 | 11.37 | 11.41 | 24,121 | +0.03(+0.30%) |
Nov 29, 2002 | 11.42 | 11.52 | 11.37 | 11.38 | 23,175 | -0.27(-2.32%) |
Nov 27, 2002 | 11.32 | 11.71 | 11.32 | 11.65 | 35,473 | +0.04(+0.33%) |
Nov 26, 2002 | 11.59 | 11.62 | 11.26 | 11.61 | 30,033 | +0.03(+0.22%) |
Nov 25, 2002 | 11.54 | 11.62 | 11.31 | 11.59 | 30,506 | +0.02(+0.18%) |
Nov 22, 2002 | 11.59 | 11.71 | 11.46 | 11.57 | 18,682 | +0.06(+0.55%) |
Nov 21, 2002 | 11.46 | 11.72 | 11.46 | 11.50 | 31,452 | -0.01(-0.11%) |
Nov 20, 2002 | 11.13 | 11.52 | 11.13 | 11.51 | 30,506 | +0.37(+3.30%) |
Nov 19, 2002 | 11.18 | 11.43 | 11.11 | 11.15 | 30,506 | +0.03(+0.23%) |
Nov 18, 2002 | 11.34 | 11.52 | 11.12 | 11.12 | 41,385 | -0.22(-1.90%) |
Nov 15, 2002 | 11.41 | 11.45 | 11.32 | 11.34 | 15,371 | -0.08(-0.67%) |
Nov 14, 2002 | 11.42 | 11.42 | 11.31 | 11.41 | 41,621 | +0.04(+0.33%) |
Nov 13, 2002 | 11.25 | 11.41 | 11.25 | 11.37 | 31,216 | -0.01(-0.07%) |
Nov 12, 2002 | 11.42 | 11.42 | 11.27 | 11.38 | 20,101 | -0.03(-0.30%) |
Nov 11, 2002 | 11.59 | 11.65 | 11.42 | 11.42 | 34,763 | -0.17(-1.46%) |
Nov 08, 2002 | 11.84 | 12.03 | 11.59 | 11.59 | 24,831 | -0.25(-2.14%) |
Nov 07, 2002 | 12.04 | 12.13 | 11.84 | 11.84 | 34,054 | -0.16(-1.30%) |
Nov 06, 2002 | 11.75 | 12.16 | 11.72 | 12.00 | 47,061 | +0.15(+1.25%) |
Nov 05, 2002 | 11.72 | 11.86 | 11.68 | 11.85 | 41,148 | +0.13(+1.08%) |
Nov 04, 2002 | 11.48 | 11.73 | 11.48 | 11.72 | 40,675 | +0.09(+0.76%) |
Nov 01, 2002 | 11.31 | 11.63 | 11.21 | 11.63 | 83,480 | +0.24(+2.08%) |
Oct 31, 2002 | 11.31 | 11.52 | 11.25 | 11.40 | 60,304 | +0.11(+0.97%) |
Oct 30, 2002 | 11.19 | 11.31 | 11.13 | 11.29 | 35,473 | +0.06(+0.53%) |
Oct 29, 2002 | 11.04 | 11.23 | 10.79 | 11.23 | 51,081 | +0.23(+2.11%) |
Oct 28, 2002 | 11.06 | 11.06 | 10.78 | 10.99 | 35,946 | +0.00(+0.00%) |
Oct 25, 2002 | 10.85 | 11.02 | 10.85 | 10.99 | 40,912 | +0.07(+0.62%) |
Oct 24, 2002 | 10.88 | 11.13 | 10.87 | 10.93 | 44,627 | -0.08(-0.77%) |
Oct 23, 2002 | 10.83 | 11.19 | 10.78 | 11.01 | 43,750 | +0.04(+0.35%) |
Oct 22, 2002 | 10.99 | 11.03 | 10.79 | 10.97 | 62,905 | -0.04(-0.38%) |
Oct 21, 2002 | 10.94 | 11.09 | 10.94 | 11.02 | 39,729 | -0.02(-0.19%) |
Oct 18, 2002 | 11.03 | 11.09 | 10.93 | 11.04 | 13,479 | +0.00(+0.00%) |
Oct 17, 2002 | 10.81 | 11.06 | 10.81 | 11.04 | 48,952 | +0.25(+2.35%) |
Oct 16, 2002 | 10.89 | 10.94 | 10.77 | 10.78 | 39,493 | -0.21(-1.92%) |
Oct 15, 2002 | 10.95 | 11.09 | 10.91 | 10.99 | 35,946 | +0.00(+0.00%) |
Oct 14, 2002 | 11.06 | 11.07 | 10.93 | 10.99 | 31,452 | -0.06(-0.57%) |
Oct 11, 2002 | 10.83 | 11.11 | 10.72 | 11.06 | 34,290 | +0.04(+0.35%) |
Oct 10, 2002 | 10.87 | 11.02 | 10.71 | 11.02 | 62,669 | +0.15(+1.36%) |
Oct 09, 2002 | 11.40 | 11.40 | 10.87 | 10.87 | 74,446 | -0.56(-4.91%) |
Oct 08, 2002 | 11.41 | 11.53 | 11.23 | 11.43 | 77,567 | +0.31(+2.77%) |
Oct 07, 2002 | 11.23 | 11.36 | 11.13 | 11.13 | 24,358 | -0.10(-0.91%) |
Oct 04, 2002 | 11.32 | 11.41 | 11.21 | 11.23 | 32,162 | -0.22(-1.95%) |
Oct 03, 2002 | 11.32 | 11.63 | 11.32 | 11.45 | 73,547 | +0.14(+1.23%) |
Oct 02, 2002 | 11.07 | 11.42 | 11.07 | 11.31 | 47,297 | +0.27(+2.45%) |