Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.28 | 11.62 | 11.21 | 11.55 | 89,671 | +0.12(+1.06%) |
Dec 30, 2002 | 12.08 | 12.25 | 11.38 | 11.43 | 223,355 | -0.90(-7.30%) |
Dec 27, 2002 | 12.70 | 12.70 | 12.14 | 12.33 | 42,779 | -0.36(-2.87%) |
Dec 26, 2002 | 12.35 | 12.74 | 12.35 | 12.69 | 35,169 | +0.35(+2.82%) |
Dec 24, 2002 | 12.34 | 12.44 | 12.32 | 12.34 | 16,042 | +0.00(+0.04%) |
Dec 23, 2002 | 12.12 | 12.37 | 12.12 | 12.34 | 132,244 | +0.18(+1.51%) |
Dec 20, 2002 | 12.19 | 12.19 | 11.76 | 12.15 | 98,515 | +0.00(+0.02%) |
Dec 19, 2002 | 11.93 | 12.15 | 11.93 | 12.15 | 66,842 | +0.15(+1.25%) |
Dec 18, 2002 | 12.46 | 12.51 | 11.78 | 12.00 | 77,742 | -0.57(-4.56%) |
Dec 17, 2002 | 12.86 | 12.86 | 12.47 | 12.58 | 161,038 | -0.24(-1.90%) |
Dec 16, 2002 | 12.74 | 12.87 | 12.64 | 12.82 | 41,339 | +0.09(+0.69%) |
Dec 13, 2002 | 12.71 | 12.84 | 12.70 | 12.73 | 28,793 | -0.02(-0.17%) |
Dec 12, 2002 | 12.75 | 12.79 | 12.75 | 12.75 | 39,488 | +0.00(+0.02%) |
Dec 11, 2002 | 13.07 | 13.07 | 12.70 | 12.75 | 75,891 | -0.27(-2.09%) |
Dec 10, 2002 | 12.70 | 13.06 | 12.70 | 13.02 | 62,317 | +0.15(+1.15%) |
Dec 09, 2002 | 12.89 | 13.13 | 12.65 | 12.88 | 48,126 | -0.03(-0.26%) |
Dec 06, 2002 | 13.28 | 13.29 | 12.88 | 12.91 | 71,983 | -0.35(-2.68%) |
Dec 05, 2002 | 13.43 | 13.43 | 13.07 | 13.26 | 79,182 | -0.26(-1.92%) |
Dec 04, 2002 | 13.80 | 14.02 | 13.47 | 13.52 | 41,133 | -0.51(-3.65%) |
Dec 03, 2002 | 14.16 | 14.17 | 13.19 | 14.04 | 325,984 | -0.48(-3.33%) |
Dec 02, 2002 | 14.59 | 14.89 | 14.39 | 14.52 | 38,048 | +0.04(+0.25%) |
Nov 29, 2002 | 14.68 | 14.75 | 14.25 | 14.48 | 25,708 | -0.26(-1.78%) |
Nov 27, 2002 | 14.33 | 14.75 | 14.25 | 14.75 | 44,013 | +0.38(+2.64%) |
Nov 26, 2002 | 14.68 | 14.73 | 14.30 | 14.37 | 89,260 | -0.08(-0.55%) |
Nov 25, 2002 | 14.10 | 14.70 | 13.84 | 14.45 | 91,316 | +0.46(+3.29%) |
Nov 22, 2002 | 13.21 | 14.01 | 13.14 | 13.99 | 115,791 | +0.69(+5.21%) |
Nov 21, 2002 | 13.23 | 13.42 | 13.07 | 13.29 | 24,885 | +0.10(+0.76%) |
Nov 20, 2002 | 12.91 | 13.19 | 12.85 | 13.19 | 151,783 | +0.25(+1.93%) |
Nov 19, 2002 | 12.67 | 13.08 | 12.67 | 12.94 | 116,819 | -0.03(-0.21%) |
Nov 18, 2002 | 13.13 | 13.17 | 12.97 | 12.97 | 41,544 | +0.00(+0.00%) |
Nov 15, 2002 | 12.67 | 13.12 | 12.67 | 12.97 | 39,076 | +0.05(+0.36%) |
Nov 14, 2002 | 12.88 | 12.93 | 12.77 | 12.92 | 36,814 | +0.16(+1.24%) |
Nov 13, 2002 | 12.71 | 12.94 | 12.71 | 12.77 | 20,772 | -0.04(-0.34%) |
Nov 12, 2002 | 12.79 | 12.92 | 12.66 | 12.81 | 40,105 | +0.20(+1.58%) |
Nov 11, 2002 | 12.53 | 12.64 | 12.46 | 12.61 | 105,713 | -0.10(-0.82%) |
Nov 08, 2002 | 12.76 | 12.81 | 12.64 | 12.71 | 32,906 | +0.01(+0.07%) |
Nov 07, 2002 | 13.16 | 13.16 | 12.71 | 12.71 | 31,467 | -0.27(-2.11%) |
Nov 06, 2002 | 13.16 | 13.16 | 12.50 | 12.98 | 67,047 | -0.05(-0.39%) |
Nov 05, 2002 | 12.65 | 13.03 | 12.53 | 13.03 | 61,494 | -0.09(-0.72%) |
Nov 04, 2002 | 13.19 | 13.31 | 13.05 | 13.13 | 35,580 | -0.06(-0.42%) |
Nov 01, 2002 | 12.86 | 13.18 | 12.81 | 13.18 | 40,310 | +0.34(+2.61%) |
Oct 31, 2002 | 12.74 | 12.85 | 12.70 | 12.85 | 37,431 | +0.10(+0.78%) |
Oct 30, 2002 | 12.73 | 12.82 | 12.62 | 12.75 | 21,800 | +0.06(+0.50%) |
Oct 29, 2002 | 12.48 | 12.48 | 12.31 | 12.68 | 45,247 | +0.15(+1.16%) |
Oct 28, 2002 | 12.56 | 12.66 | 12.46 | 12.54 | 24,583 | -0.03(-0.23%) |
Oct 25, 2002 | 12.62 | 12.64 | 12.56 | 12.57 | 21,389 | -0.02(-0.14%) |
Oct 24, 2002 | 12.70 | 12.74 | 12.58 | 12.58 | 16,659 | -0.13(-1.03%) |
Oct 23, 2002 | 12.50 | 12.71 | 12.24 | 12.71 | 48,332 | +0.37(+2.97%) |
Oct 22, 2002 | 11.96 | 12.38 | 11.92 | 12.35 | 55,119 | +0.26(+2.11%) |
Oct 21, 2002 | 12.26 | 12.27 | 12.03 | 12.09 | 41,956 | -0.21(-1.70%) |
Oct 18, 2002 | 12.32 | 12.46 | 12.13 | 12.30 | 47,509 | -0.04(-0.35%) |
Oct 17, 2002 | 12.23 | 12.45 | 12.23 | 12.35 | 132,861 | +0.13(+1.05%) |
Oct 16, 2002 | 12.07 | 12.22 | 12.04 | 12.22 | 37,842 | +0.06(+0.46%) |
Oct 15, 2002 | 11.59 | 12.18 | 11.44 | 12.16 | 43,807 | +0.83(+7.36%) |
Oct 14, 2002 | 11.31 | 11.45 | 11.31 | 11.33 | 38,048 | -0.07(-0.62%) |
Oct 11, 2002 | 11.44 | 11.77 | 11.37 | 11.40 | 60,672 | -0.09(-0.74%) |
Oct 10, 2002 | 10.81 | 11.48 | 10.80 | 11.48 | 40,722 | +0.44(+3.96%) |
Oct 09, 2002 | 11.55 | 11.64 | 10.92 | 11.04 | 63,345 | -0.53(-4.62%) |
Oct 08, 2002 | 11.64 | 11.77 | 11.55 | 11.58 | 69,104 | -0.13(-1.14%) |
Oct 07, 2002 | 12.03 | 12.15 | 11.60 | 11.71 | 78,565 | -0.31(-2.55%) |
Oct 04, 2002 | 12.34 | 12.42 | 12.02 | 12.02 | 101,188 | -0.46(-3.68%) |
Oct 03, 2002 | 12.46 | 12.51 | 12.32 | 12.48 | 78,949 | +0.12(+0.94%) |
Oct 02, 2002 | 11.96 | 12.42 | 11.91 | 12.36 | 89,671 | +0.29(+2.43%) |