Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.87 | 13.01 | 12.80 | 12.94 | 768,433 | +0.07(+0.53%) |
Dec 30, 2002 | 13.06 | 13.08 | 12.73 | 12.87 | 1,051,456 | -0.17(-1.32%) |
Dec 27, 2002 | 13.08 | 13.24 | 12.86 | 13.04 | 924,328 | -0.52(-3.86%) |
Dec 26, 2002 | 13.72 | 13.72 | 13.53 | 13.57 | 1,301,643 | -0.12(-0.86%) |
Dec 24, 2002 | 13.70 | 13.73 | 13.66 | 13.68 | 542,944 | +0.03(+0.20%) |
Dec 23, 2002 | 13.46 | 13.70 | 13.42 | 13.66 | 1,094,897 | +0.30(+2.27%) |
Dec 20, 2002 | 13.42 | 13.42 | 13.14 | 13.35 | 1,367,459 | -0.04(-0.31%) |
Dec 19, 2002 | 13.46 | 13.52 | 13.37 | 13.39 | 828,001 | -0.03(-0.20%) |
Dec 18, 2002 | 13.42 | 13.52 | 13.39 | 13.42 | 1,179,455 | +0.05(+0.36%) |
Dec 17, 2002 | 13.41 | 13.47 | 13.37 | 13.37 | 1,251,955 | -0.04(-0.31%) |
Dec 16, 2002 | 13.21 | 13.41 | 13.18 | 13.41 | 973,000 | +0.21(+1.56%) |
Dec 13, 2002 | 13.16 | 13.31 | 13.16 | 13.21 | 976,632 | +0.12(+0.89%) |
Dec 12, 2002 | 13.04 | 13.14 | 13.02 | 13.09 | 790,226 | +0.10(+0.80%) |
Dec 11, 2002 | 13.08 | 13.08 | 12.94 | 12.99 | 729,205 | -0.09(-0.68%) |
Dec 10, 2002 | 13.01 | 13.08 | 12.89 | 13.08 | 923,602 | +0.07(+0.53%) |
Dec 09, 2002 | 12.84 | 13.01 | 12.80 | 13.01 | 760,006 | +0.18(+1.40%) |
Dec 06, 2002 | 12.82 | 12.87 | 12.75 | 12.83 | 535,244 | +0.04(+0.32%) |
Dec 05, 2002 | 12.84 | 12.87 | 12.75 | 12.79 | 486,863 | +0.06(+0.43%) |
Dec 04, 2002 | 12.87 | 12.93 | 12.67 | 12.73 | 509,092 | -0.14(-1.07%) |
Dec 03, 2002 | 12.97 | 12.97 | 12.84 | 12.87 | 637,092 | -0.03(-0.27%) |
Dec 02, 2002 | 12.84 | 12.91 | 12.73 | 12.91 | 970,966 | +0.19(+1.46%) |
Nov 29, 2002 | 12.66 | 12.73 | 12.56 | 12.72 | 299,004 | +0.11(+0.87%) |
Nov 27, 2002 | 12.46 | 12.62 | 12.40 | 12.61 | 677,773 | +0.28(+2.23%) |
Nov 26, 2002 | 12.38 | 12.49 | 12.20 | 12.33 | 1,007,869 | +0.14(+1.13%) |
Nov 25, 2002 | 12.39 | 12.40 | 12.15 | 12.20 | 1,159,987 | +0.12(+0.97%) |
Nov 22, 2002 | 12.02 | 12.18 | 12.00 | 12.08 | 662,808 | +0.07(+0.57%) |
Nov 21, 2002 | 11.94 | 12.04 | 11.87 | 12.01 | 712,351 | +0.14(+1.16%) |
Nov 20, 2002 | 11.87 | 11.96 | 11.80 | 11.87 | 563,866 | +0.03(+0.29%) |
Nov 19, 2002 | 11.84 | 11.84 | 11.64 | 11.84 | 496,161 | +0.03(+0.29%) |
Nov 18, 2002 | 11.99 | 12.00 | 11.80 | 11.80 | 580,138 | -0.10(-0.81%) |
Nov 15, 2002 | 11.73 | 11.94 | 11.73 | 11.90 | 693,464 | +0.21(+1.77%) |
Nov 14, 2002 | 11.56 | 11.70 | 11.52 | 11.69 | 662,227 | +0.20(+1.74%) |
Nov 13, 2002 | 11.59 | 11.62 | 11.43 | 11.49 | 759,861 | +0.07(+0.60%) |
Nov 12, 2002 | 11.43 | 11.48 | 11.37 | 11.43 | 797,491 | +0.01(+0.06%) |
Nov 11, 2002 | 11.49 | 11.51 | 11.36 | 11.42 | 906,312 | -0.04(-0.36%) |
Nov 08, 2002 | 11.56 | 11.70 | 11.39 | 11.46 | 1,060,754 | -0.10(-0.89%) |
Nov 07, 2002 | 11.96 | 11.99 | 11.54 | 11.56 | 884,228 | -0.35(-2.95%) |
Nov 06, 2002 | 12.04 | 12.08 | 11.36 | 11.91 | 1,554,010 | -0.10(-0.80%) |
Nov 05, 2002 | 11.96 | 12.03 | 11.91 | 12.01 | 525,364 | +0.06(+0.52%) |
Nov 04, 2002 | 12.04 | 12.07 | 11.95 | 11.95 | 602,222 | +0.00(+0.00%) |
Nov 01, 2002 | 12.04 | 12.11 | 11.90 | 11.95 | 795,166 | -0.12(-0.97%) |
Oct 31, 2002 | 11.98 | 12.07 | 11.91 | 12.07 | 699,566 | +0.23(+1.92%) |
Oct 30, 2002 | 11.85 | 11.94 | 11.70 | 11.84 | 539,893 | +0.07(+0.59%) |
Oct 29, 2002 | 12.03 | 12.03 | 11.43 | 11.77 | 1,035,765 | -0.24(-2.01%) |
Oct 28, 2002 | 11.94 | 12.16 | 11.94 | 12.01 | 773,954 | +0.14(+1.16%) |
Oct 25, 2002 | 11.66 | 11.91 | 11.61 | 11.87 | 894,834 | +0.25(+2.13%) |
Oct 24, 2002 | 11.51 | 11.67 | 11.47 | 11.63 | 779,620 | +0.17(+1.50%) |
Oct 23, 2002 | 11.37 | 11.49 | 11.35 | 11.45 | 747,947 | -0.01(-0.06%) |
Oct 22, 2002 | 11.54 | 11.66 | 11.40 | 11.46 | 658,159 | -0.15(-1.30%) |
Oct 21, 2002 | 11.70 | 11.77 | 11.54 | 11.61 | 738,649 | +0.01(+0.12%) |
Oct 18, 2002 | 11.76 | 11.76 | 11.47 | 11.60 | 558,054 | -0.08(-0.71%) |
Oct 17, 2002 | 11.57 | 11.74 | 11.56 | 11.68 | 692,011 | +0.12(+1.01%) |
Oct 16, 2002 | 11.51 | 11.59 | 11.37 | 11.56 | 548,320 | +0.04(+0.36%) |
Oct 15, 2002 | 11.39 | 11.68 | 11.36 | 11.52 | 826,403 | +0.40(+3.59%) |
Oct 14, 2002 | 11.36 | 11.38 | 11.02 | 11.12 | 712,642 | -0.25(-2.18%) |
Oct 11, 2002 | 11.70 | 11.77 | 11.36 | 11.37 | 945,540 | +0.36(+3.25%) |
Oct 10, 2002 | 10.68 | 11.02 | 10.50 | 11.01 | 1,479,187 | +0.28(+2.56%) |
Oct 09, 2002 | 10.81 | 10.94 | 10.66 | 10.74 | 965,881 | -0.07(-0.64%) |
Oct 08, 2002 | 11.01 | 11.25 | 10.52 | 10.81 | 1,906,917 | -0.14(-1.26%) |
Oct 07, 2002 | 11.01 | 11.22 | 10.61 | 10.94 | 3,270,164 | -0.38(-3.34%) |
Oct 04, 2002 | 12.07 | 12.11 | 11.29 | 11.32 | 1,455,504 | -0.59(-4.97%) |
Oct 03, 2002 | 11.60 | 12.03 | 11.60 | 11.91 | 731,384 | +0.28(+2.37%) |
Oct 02, 2002 | 12.08 | 12.15 | 11.59 | 11.64 | 1,792,430 | -0.58(-4.73%) |