Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.50 | 10.76 | 10.44 | 10.76 | 11,536,599 | +0.22(+2.10%) |
Dec 30, 2002 | 10.46 | 10.54 | 10.30 | 10.54 | 10,745,028 | +0.17(+1.61%) |
Dec 27, 2002 | 10.36 | 10.48 | 10.35 | 10.37 | 9,066,062 | -0.05(-0.51%) |
Dec 26, 2002 | 10.37 | 10.48 | 10.34 | 10.42 | 8,658,541 | +0.07(+0.65%) |
Dec 24, 2002 | 10.28 | 10.42 | 10.25 | 10.35 | 5,773,307 | -0.05(-0.45%) |
Dec 23, 2002 | 10.17 | 10.40 | 10.15 | 10.40 | 16,987,148 | -0.13(-1.27%) |
Dec 20, 2002 | 10.37 | 10.61 | 10.35 | 10.54 | 29,049,070 | +0.07(+0.70%) |
Dec 19, 2002 | 10.52 | 10.63 | 10.38 | 10.46 | 16,727,029 | -0.21(-2.00%) |
Dec 18, 2002 | 10.52 | 10.76 | 10.50 | 10.68 | 19,847,566 | -0.02(-0.19%) |
Dec 17, 2002 | 11.07 | 11.16 | 10.42 | 10.70 | 52,823,544 | -0.93(-8.00%) |
Dec 16, 2002 | 11.71 | 11.74 | 11.47 | 11.63 | 9,467,004 | +0.03(+0.23%) |
Dec 13, 2002 | 11.48 | 11.83 | 11.45 | 11.60 | 8,186,738 | -0.04(-0.35%) |
Dec 12, 2002 | 11.51 | 11.73 | 11.51 | 11.64 | 8,639,406 | +0.13(+1.16%) |
Dec 11, 2002 | 11.44 | 11.60 | 11.32 | 11.51 | 9,771,374 | -0.10(-0.86%) |
Dec 10, 2002 | 11.65 | 11.69 | 11.49 | 11.61 | 9,338,141 | -0.03(-0.29%) |
Dec 09, 2002 | 11.94 | 12.01 | 11.49 | 11.64 | 14,123,741 | -0.38(-3.17%) |
Dec 06, 2002 | 12.26 | 12.39 | 11.97 | 12.02 | 12,547,328 | -0.54(-4.31%) |
Dec 05, 2002 | 12.15 | 12.82 | 11.89 | 12.56 | 21,106,604 | +0.27(+2.23%) |
Dec 04, 2002 | 12.05 | 12.48 | 11.77 | 12.29 | 10,626,928 | +0.09(+0.71%) |
Dec 03, 2002 | 12.51 | 12.52 | 12.13 | 12.20 | 6,791,511 | -0.33(-2.67%) |
Dec 02, 2002 | 12.46 | 12.61 | 12.33 | 12.54 | 7,654,240 | +0.16(+1.30%) |
Nov 29, 2002 | 12.29 | 12.47 | 12.19 | 12.38 | 3,422,216 | +0.00(+0.00%) |
Nov 27, 2002 | 12.17 | 12.47 | 12.15 | 12.38 | 6,121,479 | +0.19(+1.54%) |
Nov 26, 2002 | 12.02 | 12.31 | 12.00 | 12.19 | 6,354,241 | -0.01(-0.05%) |
Nov 25, 2002 | 12.36 | 12.50 | 12.06 | 12.19 | 9,372,076 | -0.27(-2.20%) |
Nov 22, 2002 | 12.40 | 12.74 | 12.39 | 12.47 | 8,617,131 | -0.04(-0.32%) |
Nov 21, 2002 | 12.07 | 12.62 | 12.07 | 12.51 | 8,038,440 | +0.43(+3.60%) |
Nov 20, 2002 | 11.89 | 12.17 | 11.87 | 12.07 | 5,990,522 | +0.14(+1.18%) |
Nov 19, 2002 | 11.84 | 12.05 | 11.73 | 11.93 | 7,691,913 | +0.06(+0.51%) |
Nov 18, 2002 | 11.73 | 11.98 | 11.63 | 11.87 | 12,442,084 | +0.25(+2.13%) |
Nov 15, 2002 | 11.57 | 11.70 | 11.44 | 11.63 | 9,808,897 | +0.05(+0.46%) |
Nov 14, 2002 | 11.47 | 11.63 | 11.34 | 11.57 | 9,019,120 | +0.10(+0.88%) |
Nov 13, 2002 | 11.14 | 11.49 | 11.05 | 11.47 | 12,020,959 | +0.04(+0.35%) |
Nov 12, 2002 | 11.37 | 11.54 | 10.87 | 11.43 | 16,094,819 | +0.00(+0.00%) |
Nov 11, 2002 | 11.61 | 11.69 | 11.43 | 11.43 | 10,474,893 | -0.47(-3.93%) |
Nov 08, 2002 | 11.71 | 11.98 | 11.04 | 11.90 | 29,810,144 | -1.02(-7.87%) |
Nov 07, 2002 | 12.71 | 13.18 | 12.58 | 12.92 | 11,725,410 | +0.17(+1.31%) |
Nov 06, 2002 | 12.60 | 12.86 | 12.50 | 12.75 | 11,403,250 | +0.09(+0.69%) |
Nov 05, 2002 | 12.38 | 12.66 | 12.31 | 12.66 | 8,617,879 | +0.33(+2.71%) |
Nov 04, 2002 | 12.25 | 12.55 | 12.17 | 12.33 | 10,984,518 | +0.20(+1.65%) |
Nov 01, 2002 | 12.05 | 12.29 | 12.03 | 12.13 | 6,477,872 | +0.01(+0.11%) |
Oct 31, 2002 | 12.11 | 12.31 | 11.97 | 12.11 | 8,063,854 | -0.06(-0.49%) |
Oct 30, 2002 | 12.28 | 12.29 | 11.95 | 12.17 | 7,113,820 | -0.15(-1.19%) |
Oct 29, 2002 | 12.15 | 12.41 | 11.97 | 12.32 | 5,675,239 | +0.07(+0.55%) |
Oct 28, 2002 | 12.59 | 12.60 | 12.21 | 12.25 | 5,783,174 | -0.12(-0.97%) |
Oct 25, 2002 | 12.33 | 12.54 | 12.23 | 12.38 | 7,665,153 | -0.14(-1.12%) |
Oct 24, 2002 | 12.90 | 12.92 | 12.42 | 12.52 | 6,822,007 | -0.36(-2.81%) |
Oct 23, 2002 | 12.48 | 12.96 | 12.39 | 12.88 | 9,638,773 | +0.20(+1.58%) |
Oct 22, 2002 | 12.68 | 13.35 | 12.48 | 12.68 | 25,319,794 | +0.43(+3.55%) |
Oct 21, 2002 | 11.77 | 12.34 | 11.70 | 12.24 | 10,430,941 | +0.55(+4.69%) |
Oct 18, 2002 | 11.69 | 11.79 | 11.55 | 11.69 | 7,850,675 | -0.23(-1.96%) |
Oct 17, 2002 | 11.76 | 11.93 | 11.43 | 11.93 | 9,938,060 | +0.22(+1.89%) |
Oct 16, 2002 | 11.74 | 11.89 | 11.58 | 11.71 | 7,397,858 | -0.37(-3.10%) |
Oct 15, 2002 | 12.15 | 12.41 | 11.77 | 12.08 | 11,764,876 | +0.06(+0.50%) |
Oct 14, 2002 | 11.92 | 12.04 | 11.81 | 12.02 | 4,959,462 | +0.00(+0.00%) |
Oct 11, 2002 | 11.65 | 12.21 | 11.54 | 12.02 | 10,188,014 | +0.54(+4.66%) |
Oct 10, 2002 | 10.85 | 11.58 | 10.54 | 11.49 | 17,768,254 | +0.41(+3.68%) |
Oct 09, 2002 | 11.61 | 11.75 | 10.97 | 11.08 | 11,586,380 | -0.67(-5.69%) |
Oct 08, 2002 | 11.71 | 11.94 | 11.51 | 11.75 | 7,676,963 | +0.07(+0.63%) |
Oct 07, 2002 | 11.54 | 11.83 | 11.51 | 11.67 | 8,065,199 | -0.03(-0.29%) |
Oct 04, 2002 | 12.01 | 12.07 | 11.55 | 11.71 | 7,808,817 | -0.19(-1.63%) |
Oct 03, 2002 | 12.13 | 12.35 | 11.87 | 11.90 | 7,583,380 | -0.27(-2.20%) |
Oct 02, 2002 | 12.07 | 12.63 | 12.04 | 12.17 | 10,909,023 | -0.06(-0.49%) |