Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.81 | 14.06 | 13.76 | 13.83 | 144,667 | -0.01(-0.07%) |
Dec 30, 2002 | 13.71 | 13.90 | 13.71 | 13.84 | 90,167 | +0.13(+0.94%) |
Dec 27, 2002 | 13.99 | 14.00 | 13.51 | 13.71 | 115,208 | -0.30(-2.14%) |
Dec 26, 2002 | 13.85 | 14.07 | 13.81 | 14.01 | 118,153 | +0.14(+0.99%) |
Dec 24, 2002 | 13.83 | 13.90 | 13.80 | 13.87 | 44,715 | +0.06(+0.41%) |
Dec 23, 2002 | 13.82 | 13.94 | 13.76 | 13.81 | 143,194 | -0.00(-0.03%) |
Dec 20, 2002 | 13.83 | 13.86 | 13.73 | 13.82 | 354,041 | +0.04(+0.28%) |
Dec 19, 2002 | 13.90 | 13.97 | 13.74 | 13.78 | 161,712 | -0.13(-0.92%) |
Dec 18, 2002 | 14.02 | 14.07 | 13.83 | 13.91 | 256,508 | -0.14(-0.98%) |
Dec 17, 2002 | 14.08 | 14.23 | 14.04 | 14.05 | 201,482 | -0.11(-0.81%) |
Dec 16, 2002 | 13.69 | 14.25 | 13.69 | 14.16 | 244,198 | +0.56(+4.12%) |
Dec 13, 2002 | 13.38 | 13.69 | 13.38 | 13.60 | 417,694 | +0.24(+1.78%) |
Dec 12, 2002 | 13.12 | 13.38 | 13.11 | 13.36 | 108,895 | +0.29(+2.26%) |
Dec 11, 2002 | 13.12 | 13.12 | 13.00 | 13.07 | 105,528 | -0.05(-0.36%) |
Dec 10, 2002 | 13.05 | 13.12 | 13.01 | 13.12 | 174,442 | +0.00(+0.04%) |
Dec 09, 2002 | 13.16 | 13.24 | 13.07 | 13.11 | 96,059 | -0.01(-0.07%) |
Dec 06, 2002 | 13.08 | 13.21 | 13.08 | 13.12 | 83,749 | -0.04(-0.33%) |
Dec 05, 2002 | 13.19 | 13.30 | 13.08 | 13.16 | 121,626 | +0.00(+0.00%) |
Dec 04, 2002 | 13.16 | 13.23 | 13.14 | 13.16 | 104,686 | -0.07(-0.54%) |
Dec 03, 2002 | 13.40 | 13.43 | 13.24 | 13.24 | 102,372 | -0.16(-1.17%) |
Dec 02, 2002 | 12.73 | 13.39 | 12.70 | 13.39 | 177,283 | +0.69(+5.46%) |
Nov 29, 2002 | 13.03 | 13.03 | 12.70 | 12.70 | 61,444 | -0.29(-2.20%) |
Nov 27, 2002 | 12.83 | 13.12 | 12.83 | 12.98 | 95,848 | +0.19(+1.52%) |
Nov 26, 2002 | 13.07 | 13.07 | 12.74 | 12.79 | 76,174 | -0.28(-2.14%) |
Nov 25, 2002 | 12.85 | 13.07 | 12.85 | 13.07 | 94,481 | +0.15(+1.14%) |
Nov 22, 2002 | 12.90 | 12.97 | 12.83 | 12.92 | 114,471 | +0.02(+0.15%) |
Nov 21, 2002 | 12.78 | 12.90 | 12.76 | 12.90 | 130,043 | +0.10(+0.78%) |
Nov 20, 2002 | 12.78 | 12.82 | 12.76 | 12.80 | 156,346 | -0.01(-0.07%) |
Nov 19, 2002 | 12.85 | 12.86 | 12.75 | 12.81 | 107,632 | -0.04(-0.33%) |
Nov 18, 2002 | 12.95 | 12.95 | 12.78 | 12.85 | 89,430 | -0.07(-0.55%) |
Nov 15, 2002 | 13.02 | 13.04 | 12.89 | 12.93 | 105,844 | -0.13(-1.02%) |
Nov 14, 2002 | 12.92 | 13.21 | 12.88 | 13.06 | 103,424 | +0.18(+1.40%) |
Nov 13, 2002 | 12.78 | 13.07 | 12.74 | 12.88 | 103,424 | +0.02(+0.19%) |
Nov 12, 2002 | 12.85 | 13.16 | 12.85 | 12.85 | 59,655 | -0.02(-0.15%) |
Nov 11, 2002 | 13.06 | 13.08 | 12.87 | 12.87 | 71,860 | -0.24(-1.85%) |
Nov 08, 2002 | 13.28 | 13.35 | 13.07 | 13.12 | 56,709 | -0.15(-1.11%) |
Nov 07, 2002 | 13.28 | 13.40 | 13.12 | 13.26 | 180,229 | -0.11(-0.85%) |
Nov 06, 2002 | 13.14 | 13.48 | 13.11 | 13.38 | 146,666 | +0.24(+1.81%) |
Nov 05, 2002 | 13.26 | 13.28 | 13.10 | 13.14 | 115,208 | -0.17(-1.29%) |
Nov 04, 2002 | 13.31 | 13.59 | 13.23 | 13.31 | 96,585 | -0.02(-0.14%) |
Nov 01, 2002 | 13.19 | 13.33 | 12.96 | 13.33 | 120,363 | +0.07(+0.54%) |
Oct 31, 2002 | 12.85 | 13.41 | 12.85 | 13.26 | 183,385 | +0.47(+3.68%) |
Oct 30, 2002 | 12.30 | 12.82 | 12.27 | 12.79 | 225,471 | +0.48(+3.94%) |
Oct 29, 2002 | 12.12 | 12.30 | 12.12 | 12.30 | 128,149 | +0.14(+1.13%) |
Oct 28, 2002 | 12.07 | 12.19 | 11.99 | 12.17 | 152,137 | +0.14(+1.19%) |
Oct 25, 2002 | 11.92 | 12.03 | 11.78 | 12.02 | 85,538 | +0.07(+0.60%) |
Oct 24, 2002 | 11.94 | 12.10 | 11.79 | 11.95 | 129,937 | -0.03(-0.28%) |
Oct 23, 2002 | 11.79 | 12.00 | 11.74 | 11.99 | 107,317 | +0.15(+1.28%) |
Oct 22, 2002 | 12.06 | 12.12 | 11.83 | 11.83 | 187,699 | -0.24(-1.97%) |
Oct 21, 2002 | 11.55 | 12.36 | 11.48 | 12.07 | 265,241 | +0.51(+4.40%) |
Oct 18, 2002 | 11.42 | 11.61 | 11.31 | 11.56 | 109,105 | +0.19(+1.63%) |
Oct 17, 2002 | 11.22 | 11.38 | 11.12 | 11.38 | 92,376 | +0.21(+1.87%) |
Oct 16, 2002 | 11.50 | 11.59 | 11.14 | 11.17 | 124,677 | -0.49(-4.24%) |
Oct 15, 2002 | 11.43 | 11.66 | 11.38 | 11.66 | 98,689 | +0.26(+2.25%) |
Oct 14, 2002 | 11.33 | 11.41 | 11.23 | 11.41 | 109,631 | +0.02(+0.17%) |
Oct 11, 2002 | 11.41 | 11.51 | 11.33 | 11.39 | 109,947 | -0.06(-0.50%) |
Oct 10, 2002 | 10.69 | 11.55 | 10.69 | 11.44 | 153,505 | +0.68(+6.31%) |
Oct 09, 2002 | 11.25 | 11.25 | 10.73 | 10.76 | 137,513 | -0.53(-4.71%) |
Oct 08, 2002 | 11.57 | 11.60 | 11.10 | 11.30 | 113,735 | -0.23(-1.98%) |
Oct 07, 2002 | 11.69 | 11.88 | 11.52 | 11.52 | 80,277 | -0.15(-1.30%) |
Oct 04, 2002 | 11.90 | 12.07 | 11.60 | 11.68 | 136,250 | -0.24(-2.03%) |
Oct 03, 2002 | 11.93 | 12.09 | 11.91 | 11.92 | 88,799 | +0.01(+0.12%) |
Oct 02, 2002 | 11.89 | 12.18 | 11.89 | 11.90 | 134,041 | -0.18(-1.46%) |