Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.69 | 10.79 | 10.64 | 10.72 | 837,623 | +0.04(+0.34%) |
Dec 30, 2002 | 10.75 | 10.75 | 10.55 | 10.68 | 654,450 | -0.01(-0.12%) |
Dec 27, 2002 | 10.80 | 10.87 | 10.68 | 10.69 | 1,114,491 | -0.17(-1.53%) |
Dec 26, 2002 | 10.67 | 10.90 | 10.65 | 10.86 | 728,481 | +0.14(+1.33%) |
Dec 24, 2002 | 10.60 | 10.80 | 10.58 | 10.72 | 721,058 | +0.12(+1.13%) |
Dec 23, 2002 | 10.61 | 10.61 | 10.45 | 10.60 | 1,433,891 | -0.01(-0.09%) |
Dec 20, 2002 | 10.57 | 10.63 | 10.45 | 10.61 | 1,785,392 | +0.12(+1.17%) |
Dec 19, 2002 | 10.67 | 10.68 | 10.37 | 10.48 | 2,113,219 | -0.21(-1.93%) |
Dec 18, 2002 | 10.55 | 10.74 | 10.47 | 10.69 | 1,801,041 | +0.02(+0.22%) |
Dec 17, 2002 | 10.40 | 10.67 | 10.22 | 10.67 | 2,635,254 | +0.11(+1.07%) |
Dec 16, 2002 | 10.53 | 10.57 | 10.41 | 10.55 | 1,338,392 | +0.02(+0.19%) |
Dec 13, 2002 | 10.53 | 10.55 | 10.40 | 10.53 | 1,217,614 | -0.08(-0.75%) |
Dec 12, 2002 | 10.38 | 10.65 | 10.38 | 10.61 | 1,598,206 | +0.26(+2.54%) |
Dec 11, 2002 | 10.29 | 10.40 | 10.20 | 10.35 | 1,684,677 | +0.07(+0.71%) |
Dec 10, 2002 | 10.38 | 10.38 | 10.11 | 10.28 | 1,691,899 | -0.02(-0.16%) |
Dec 09, 2002 | 10.37 | 10.42 | 10.23 | 10.29 | 3,661,669 | -0.19(-1.78%) |
Dec 06, 2002 | 9.736 | 10.54 | 9.703 | 10.48 | 5,787,127 | +0.95(+9.97%) |
Dec 05, 2002 | 9.753 | 9.769 | 9.474 | 9.530 | 1,479,634 | -0.16(-1.65%) |
Dec 04, 2002 | 9.470 | 9.799 | 9.464 | 9.690 | 2,041,394 | +0.28(+2.93%) |
Dec 03, 2002 | 9.829 | 9.829 | 9.371 | 9.414 | 2,812,409 | -0.41(-4.13%) |
Dec 02, 2002 | 9.902 | 9.902 | 9.683 | 9.819 | 1,949,707 | -0.08(-0.84%) |
Nov 29, 2002 | 10.13 | 10.16 | 9.896 | 9.902 | 583,026 | -0.15(-1.52%) |
Nov 27, 2002 | 9.935 | 10.19 | 9.919 | 10.06 | 2,904,498 | +0.20(+2.06%) |
Nov 26, 2002 | 10.13 | 10.17 | 9.852 | 9.852 | 2,691,631 | -0.44(-4.23%) |
Nov 25, 2002 | 10.32 | 10.35 | 10.18 | 10.29 | 841,034 | -0.08(-0.74%) |
Nov 22, 2002 | 10.30 | 10.47 | 10.30 | 10.36 | 1,206,579 | -0.09(-0.89%) |
Nov 21, 2002 | 10.33 | 10.57 | 10.33 | 10.46 | 1,448,537 | +0.13(+1.22%) |
Nov 20, 2002 | 10.35 | 10.46 | 10.22 | 10.33 | 1,775,561 | -0.02(-0.19%) |
Nov 19, 2002 | 10.33 | 10.35 | 10.18 | 10.35 | 991,907 | +0.07(+0.68%) |
Nov 18, 2002 | 10.33 | 10.37 | 10.23 | 10.28 | 1,191,733 | -0.02(-0.23%) |
Nov 15, 2002 | 10.09 | 10.35 | 10.09 | 10.30 | 1,593,591 | +0.11(+1.08%) |
Nov 14, 2002 | 10.21 | 10.28 | 10.09 | 10.19 | 1,402,192 | +0.06(+0.62%) |
Nov 13, 2002 | 9.952 | 10.14 | 9.886 | 10.13 | 1,139,168 | +0.12(+1.23%) |
Nov 12, 2002 | 9.972 | 10.09 | 9.836 | 10.01 | 1,824,715 | +0.06(+0.64%) |
Nov 11, 2002 | 10.02 | 10.07 | 9.889 | 9.945 | 1,613,654 | -0.14(-1.35%) |
Nov 08, 2002 | 9.703 | 10.10 | 9.670 | 10.08 | 3,418,708 | +0.38(+3.90%) |
Nov 07, 2002 | 9.603 | 9.733 | 9.450 | 9.703 | 1,056,910 | +0.10(+1.04%) |
Nov 06, 2002 | 9.394 | 9.736 | 9.367 | 9.603 | 1,997,456 | +0.18(+1.90%) |
Nov 05, 2002 | 9.337 | 9.480 | 9.155 | 9.424 | 2,056,040 | -0.07(-0.74%) |
Nov 04, 2002 | 9.603 | 9.700 | 9.490 | 9.494 | 888,182 | -0.15(-1.55%) |
Nov 01, 2002 | 9.404 | 9.703 | 9.384 | 9.643 | 1,489,064 | +0.21(+2.22%) |
Oct 31, 2002 | 9.503 | 9.670 | 9.321 | 9.434 | 1,549,654 | -0.11(-1.11%) |
Oct 30, 2002 | 9.680 | 9.680 | 9.304 | 9.540 | 2,257,471 | -0.14(-1.41%) |
Oct 29, 2002 | 9.597 | 9.703 | 9.321 | 9.676 | 1,056,509 | +0.07(+0.76%) |
Oct 28, 2002 | 9.753 | 9.836 | 9.557 | 9.603 | 670,099 | -0.10(-1.03%) |
Oct 25, 2002 | 9.470 | 9.733 | 9.470 | 9.703 | 1,753,893 | +0.20(+2.10%) |
Oct 24, 2002 | 9.793 | 9.856 | 9.487 | 9.503 | 1,358,856 | -0.22(-2.29%) |
Oct 23, 2002 | 9.935 | 9.965 | 9.690 | 9.726 | 2,100,780 | -0.24(-2.43%) |
Oct 22, 2002 | 9.719 | 10.22 | 9.719 | 9.969 | 2,823,644 | +0.17(+1.76%) |
Oct 21, 2002 | 9.510 | 9.836 | 9.494 | 9.796 | 1,305,088 | +0.25(+2.65%) |
Oct 18, 2002 | 9.264 | 9.620 | 9.221 | 9.543 | 1,582,356 | +0.28(+3.05%) |
Oct 17, 2002 | 9.603 | 9.620 | 9.105 | 9.261 | 2,517,084 | -0.16(-1.69%) |
Oct 16, 2002 | 9.188 | 9.470 | 9.138 | 9.420 | 2,075,701 | +0.15(+1.61%) |
Oct 15, 2002 | 9.686 | 9.769 | 9.268 | 9.271 | 2,150,335 | +0.08(+0.90%) |
Oct 14, 2002 | 8.806 | 9.188 | 8.772 | 9.188 | 1,286,229 | +0.34(+3.83%) |
Oct 11, 2002 | 8.603 | 9.038 | 8.603 | 8.849 | 1,631,309 | +0.33(+3.86%) |
Oct 10, 2002 | 8.473 | 8.573 | 8.158 | 8.520 | 4,063,127 | -0.16(-1.88%) |
Oct 09, 2002 | 8.872 | 8.885 | 8.683 | 8.683 | 1,473,816 | -0.26(-2.86%) |
Oct 08, 2002 | 8.789 | 9.025 | 8.689 | 8.939 | 1,515,547 | +0.17(+1.89%) |
Oct 07, 2002 | 8.766 | 8.839 | 8.673 | 8.772 | 1,499,497 | -0.05(-0.56%) |
Oct 04, 2002 | 8.889 | 8.889 | 8.649 | 8.822 | 1,823,110 | +0.02(+0.19%) |
Oct 03, 2002 | 8.726 | 8.949 | 8.639 | 8.806 | 1,251,720 | +0.13(+1.53%) |
Oct 02, 2002 | 8.686 | 8.872 | 8.390 | 8.673 | 1,549,654 | -0.10(-1.10%) |