Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.69 | 11.83 | 11.55 | 11.65 | 1,687,670 | -0.05(-0.45%) |
Dec 30, 2002 | 11.45 | 11.73 | 11.27 | 11.70 | 1,218,429 | +0.12(+1.03%) |
Dec 27, 2002 | 11.71 | 11.77 | 11.53 | 11.58 | 1,461,934 | -0.14(-1.19%) |
Dec 26, 2002 | 11.74 | 11.87 | 11.67 | 11.72 | 1,220,387 | +0.09(+0.74%) |
Dec 24, 2002 | 11.57 | 11.70 | 11.45 | 11.63 | 363,827 | +0.05(+0.46%) |
Dec 23, 2002 | 11.59 | 11.75 | 11.51 | 11.58 | 1,246,589 | -0.04(-0.34%) |
Dec 20, 2002 | 11.47 | 11.63 | 11.44 | 11.62 | 2,016,861 | +0.33(+2.94%) |
Dec 19, 2002 | 11.43 | 11.52 | 11.24 | 11.29 | 1,520,514 | -0.15(-1.33%) |
Dec 18, 2002 | 11.49 | 11.59 | 11.36 | 11.44 | 1,728,781 | -0.03(-0.29%) |
Dec 17, 2002 | 11.36 | 11.51 | 11.22 | 11.47 | 1,486,782 | +0.19(+1.65%) |
Dec 16, 2002 | 11.14 | 11.29 | 11.12 | 11.29 | 1,021,005 | +0.25(+2.22%) |
Dec 13, 2002 | 11.14 | 11.26 | 10.93 | 11.04 | 1,292,068 | -0.19(-1.71%) |
Dec 12, 2002 | 11.32 | 11.37 | 11.15 | 11.24 | 1,334,534 | -0.17(-1.51%) |
Dec 11, 2002 | 11.29 | 11.50 | 11.26 | 11.41 | 1,567,046 | +0.06(+0.53%) |
Dec 10, 2002 | 11.02 | 11.38 | 11.02 | 11.35 | 2,007,675 | +0.34(+3.08%) |
Dec 09, 2002 | 10.96 | 11.27 | 10.82 | 11.01 | 2,490,619 | -0.28(-2.47%) |
Dec 06, 2002 | 11.16 | 11.16 | 11.12 | 11.29 | 1,776,217 | +0.03(+0.29%) |
Dec 05, 2002 | 11.36 | 11.37 | 11.06 | 11.26 | 1,915,815 | -0.05(-0.47%) |
Dec 04, 2002 | 11.16 | 11.42 | 11.09 | 11.31 | 2,050,141 | +0.11(+0.95%) |
Dec 03, 2002 | 11.09 | 11.27 | 11.06 | 11.20 | 2,799,933 | -0.05(-0.47%) |
Dec 02, 2002 | 11.38 | 11.52 | 11.05 | 11.26 | 2,112,185 | -0.07(-0.59%) |
Nov 29, 2002 | 11.39 | 11.44 | 11.30 | 11.32 | 801,443 | +0.03(+0.29%) |
Nov 27, 2002 | 11.29 | 11.36 | 11.22 | 11.29 | 1,613,428 | +0.07(+0.65%) |
Nov 26, 2002 | 11.65 | 11.65 | 11.16 | 11.22 | 2,798,879 | -0.44(-3.76%) |
Nov 25, 2002 | 11.82 | 11.95 | 11.54 | 11.65 | 1,456,814 | -0.17(-1.40%) |
Nov 22, 2002 | 11.95 | 11.99 | 11.69 | 11.82 | 1,974,093 | -0.16(-1.33%) |
Nov 21, 2002 | 11.85 | 12.29 | 11.64 | 11.98 | 2,248,469 | +0.27(+2.27%) |
Nov 20, 2002 | 11.85 | 11.85 | 11.42 | 11.71 | 1,651,678 | -0.07(-0.56%) |
Nov 19, 2002 | 11.66 | 11.92 | 11.42 | 11.78 | 1,934,187 | +0.29(+2.48%) |
Nov 18, 2002 | 12.32 | 12.32 | 10.96 | 11.49 | 5,330,158 | -0.82(-6.69%) |
Nov 15, 2002 | 11.89 | 12.38 | 11.89 | 12.32 | 2,169,560 | +0.11(+0.93%) |
Nov 14, 2002 | 12.22 | 12.29 | 12.10 | 12.21 | 1,192,377 | +0.15(+1.27%) |
Nov 13, 2002 | 12.12 | 12.21 | 11.97 | 12.05 | 1,544,608 | -0.25(-2.00%) |
Nov 12, 2002 | 12.38 | 12.67 | 12.27 | 12.30 | 1,904,520 | -0.07(-0.54%) |
Nov 11, 2002 | 12.45 | 12.55 | 12.19 | 12.36 | 768,464 | -0.25(-2.00%) |
Nov 08, 2002 | 13.01 | 13.21 | 12.47 | 12.62 | 1,374,290 | -0.39(-3.01%) |
Nov 07, 2002 | 13.25 | 13.25 | 12.81 | 13.01 | 3,637,518 | -0.94(-6.71%) |
Nov 06, 2002 | 13.61 | 14.06 | 13.28 | 13.95 | 1,652,281 | +0.22(+1.60%) |
Nov 05, 2002 | 13.96 | 14.01 | 13.65 | 13.73 | 1,027,179 | -0.24(-1.71%) |
Nov 04, 2002 | 13.67 | 14.27 | 13.65 | 13.96 | 1,839,013 | +0.35(+2.54%) |
Nov 01, 2002 | 13.55 | 13.71 | 13.28 | 13.62 | 1,069,043 | -0.01(-0.05%) |
Oct 31, 2002 | 13.48 | 13.69 | 13.37 | 13.63 | 1,447,779 | +0.31(+2.34%) |
Oct 30, 2002 | 12.90 | 13.34 | 12.88 | 13.31 | 1,449,435 | +0.17(+1.26%) |
Oct 29, 2002 | 13.21 | 13.21 | 12.74 | 13.15 | 6,912,113 | -0.17(-1.25%) |
Oct 28, 2002 | 13.51 | 13.75 | 13.24 | 13.31 | 1,240,716 | -0.10(-0.74%) |
Oct 25, 2002 | 12.95 | 13.46 | 12.85 | 13.41 | 1,526,236 | +0.07(+0.50%) |
Oct 24, 2002 | 13.69 | 13.71 | 13.27 | 13.35 | 1,812,509 | -0.27(-2.00%) |
Oct 23, 2002 | 13.93 | 13.93 | 13.15 | 13.62 | 1,450,339 | -0.32(-2.29%) |
Oct 22, 2002 | 14.04 | 14.11 | 13.69 | 13.94 | 885,473 | -0.11(-0.76%) |
Oct 21, 2002 | 13.67 | 14.10 | 13.57 | 14.04 | 846,169 | +0.11(+0.76%) |
Oct 18, 2002 | 13.81 | 14.03 | 13.67 | 13.94 | 714,402 | -0.07(-0.52%) |
Oct 17, 2002 | 13.88 | 14.12 | 13.68 | 14.01 | 1,703,482 | +0.58(+4.30%) |
Oct 16, 2002 | 13.50 | 13.62 | 13.13 | 13.43 | 1,728,329 | -0.07(-0.49%) |
Oct 15, 2002 | 13.15 | 13.61 | 12.92 | 13.50 | 2,021,228 | +0.98(+7.79%) |
Oct 14, 2002 | 12.29 | 12.60 | 12.29 | 12.52 | 1,409,529 | -0.10(-0.79%) |
Oct 11, 2002 | 12.38 | 13.28 | 12.36 | 12.62 | 2,278,136 | +0.33(+2.70%) |
Oct 10, 2002 | 11.29 | 12.62 | 11.29 | 12.29 | 2,388,218 | +0.89(+7.80%) |
Oct 09, 2002 | 11.80 | 11.85 | 11.36 | 11.40 | 1,386,639 | -0.68(-5.66%) |
Oct 08, 2002 | 11.61 | 12.20 | 11.46 | 12.09 | 1,386,338 | +0.59(+5.14%) |
Oct 07, 2002 | 11.92 | 12.15 | 11.41 | 11.49 | 1,247,493 | -0.43(-3.57%) |
Oct 04, 2002 | 12.74 | 12.86 | 11.69 | 11.92 | 2,455,983 | -0.78(-6.12%) |
Oct 03, 2002 | 12.82 | 12.97 | 12.59 | 12.70 | 1,915,212 | -0.09(-0.73%) |
Oct 02, 2002 | 14.08 | 14.08 | 12.75 | 12.79 | 3,132,286 | -1.33(-9.45%) |