Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.69 | 12.01 | 11.54 | 11.93 | 499,326 | +0.22(+1.86%) |
Dec 30, 2002 | 11.54 | 11.79 | 11.39 | 11.71 | 381,024 | +0.14(+1.25%) |
Dec 27, 2002 | 11.60 | 11.68 | 11.46 | 11.56 | 191,195 | -0.04(-0.34%) |
Dec 26, 2002 | 11.66 | 11.68 | 11.40 | 11.60 | 463,790 | +0.05(+0.40%) |
Dec 24, 2002 | 11.59 | 11.69 | 11.53 | 11.56 | 154,293 | -0.10(-0.85%) |
Dec 23, 2002 | 12.01 | 12.01 | 11.55 | 11.66 | 573,435 | -0.36(-3.01%) |
Dec 20, 2002 | 12.12 | 12.25 | 11.90 | 12.02 | 1,220,980 | +0.13(+1.11%) |
Dec 19, 2002 | 11.46 | 11.92 | 11.46 | 11.89 | 408,663 | +0.36(+3.08%) |
Dec 18, 2002 | 11.66 | 11.82 | 11.52 | 11.53 | 283,073 | -0.16(-1.35%) |
Dec 17, 2002 | 11.85 | 11.92 | 11.69 | 11.69 | 331,517 | -0.20(-1.72%) |
Dec 16, 2002 | 11.44 | 11.89 | 11.39 | 11.89 | 525,294 | +0.43(+3.79%) |
Dec 13, 2002 | 11.48 | 11.59 | 11.36 | 11.46 | 483,988 | -0.04(-0.34%) |
Dec 12, 2002 | 11.52 | 11.66 | 11.47 | 11.50 | 282,617 | -0.03(-0.23%) |
Dec 11, 2002 | 11.42 | 11.62 | 11.35 | 11.52 | 630,687 | +0.03(+0.29%) |
Dec 10, 2002 | 11.40 | 11.56 | 11.40 | 11.49 | 210,330 | +0.06(+0.52%) |
Dec 09, 2002 | 11.62 | 11.62 | 11.40 | 11.43 | 518,764 | -0.25(-2.14%) |
Dec 06, 2002 | 11.59 | 11.79 | 11.55 | 11.68 | 323,164 | +0.04(+0.34%) |
Dec 05, 2002 | 11.62 | 11.71 | 11.52 | 11.64 | 155,052 | -0.01(-0.06%) |
Dec 04, 2002 | 11.56 | 11.79 | 11.39 | 11.65 | 271,531 | +0.05(+0.45%) |
Dec 03, 2002 | 11.85 | 11.85 | 11.58 | 11.60 | 174,187 | -0.26(-2.17%) |
Dec 02, 2002 | 11.79 | 11.85 | 11.62 | 11.85 | 655,897 | +0.07(+0.56%) |
Nov 29, 2002 | 11.62 | 11.81 | 11.49 | 11.79 | 304,182 | +0.23(+1.99%) |
Nov 27, 2002 | 11.42 | 11.59 | 11.39 | 11.56 | 488,240 | +0.21(+1.86%) |
Nov 26, 2002 | 11.60 | 11.67 | 11.25 | 11.35 | 410,334 | -0.18(-1.60%) |
Nov 25, 2002 | 11.56 | 11.72 | 11.40 | 11.53 | 301,448 | -0.05(-0.40%) |
Nov 22, 2002 | 11.66 | 11.85 | 11.58 | 11.58 | 464,093 | -0.14(-1.24%) |
Nov 21, 2002 | 11.26 | 11.72 | 11.25 | 11.72 | 245,562 | +0.53(+4.71%) |
Nov 20, 2002 | 11.19 | 11.26 | 11.09 | 11.19 | 442,073 | -0.03(-0.29%) |
Nov 19, 2002 | 11.19 | 11.28 | 11.13 | 11.23 | 198,333 | -0.03(-0.23%) |
Nov 18, 2002 | 11.52 | 11.52 | 11.21 | 11.25 | 284,287 | -0.26(-2.29%) |
Nov 15, 2002 | 11.29 | 11.68 | 11.29 | 11.52 | 523,776 | +0.16(+1.45%) |
Nov 14, 2002 | 11.02 | 11.49 | 11.02 | 11.35 | 189,525 | +0.40(+3.61%) |
Nov 13, 2002 | 10.87 | 11.23 | 10.73 | 10.96 | 228,706 | +0.01(+0.06%) |
Nov 12, 2002 | 10.77 | 11.08 | 10.67 | 10.95 | 361,282 | +0.18(+1.71%) |
Nov 11, 2002 | 11.13 | 11.14 | 10.74 | 10.77 | 224,301 | -0.38(-3.37%) |
Nov 08, 2002 | 11.19 | 11.29 | 11.07 | 11.14 | 266,823 | -0.05(-0.41%) |
Nov 07, 2002 | 11.29 | 11.29 | 11.06 | 11.19 | 456,500 | -0.14(-1.22%) |
Nov 06, 2002 | 11.23 | 11.42 | 11.06 | 11.33 | 376,924 | +0.11(+1.00%) |
Nov 05, 2002 | 11.29 | 11.41 | 11.07 | 11.21 | 255,433 | -0.11(-0.99%) |
Nov 04, 2002 | 11.54 | 11.54 | 11.19 | 11.33 | 235,691 | -0.14(-1.26%) |
Nov 01, 2002 | 11.42 | 11.47 | 11.19 | 11.47 | 344,881 | +0.03(+0.23%) |
Oct 31, 2002 | 11.24 | 11.44 | 11.10 | 11.44 | 227,794 | +0.20(+1.82%) |
Oct 30, 2002 | 11.36 | 11.44 | 11.10 | 11.24 | 275,479 | -0.13(-1.10%) |
Oct 29, 2002 | 11.34 | 11.46 | 11.07 | 11.37 | 313,749 | -0.01(-0.06%) |
Oct 28, 2002 | 11.62 | 11.62 | 11.33 | 11.37 | 320,279 | -0.33(-2.81%) |
Oct 25, 2002 | 11.13 | 11.70 | 11.13 | 11.70 | 337,288 | +0.55(+4.96%) |
Oct 24, 2002 | 11.62 | 11.62 | 11.02 | 11.15 | 401,678 | -0.46(-3.97%) |
Oct 23, 2002 | 11.31 | 11.62 | 11.25 | 11.61 | 469,409 | +0.24(+2.08%) |
Oct 22, 2002 | 11.49 | 11.49 | 11.26 | 11.37 | 232,046 | -0.20(-1.76%) |
Oct 21, 2002 | 11.13 | 11.58 | 11.13 | 11.58 | 369,635 | +0.38(+3.35%) |
Oct 18, 2002 | 11.40 | 11.40 | 11.00 | 11.20 | 5,770,802 | -0.24(-2.13%) |
Oct 17, 2002 | 11.33 | 11.62 | 11.33 | 11.44 | 538,962 | +0.22(+1.94%) |
Oct 16, 2002 | 11.36 | 11.52 | 11.23 | 11.23 | 512,538 | -0.46(-3.94%) |
Oct 15, 2002 | 11.33 | 11.69 | 11.33 | 11.69 | 842,081 | +0.51(+4.54%) |
Oct 14, 2002 | 11.26 | 11.53 | 11.06 | 11.18 | 744,129 | -0.22(-1.96%) |
Oct 11, 2002 | 11.36 | 11.54 | 11.19 | 11.40 | 896,600 | +0.21(+1.88%) |
Oct 10, 2002 | 11.19 | 11.29 | 10.99 | 11.19 | 587,406 | +0.00(+0.00%) |
Oct 09, 2002 | 11.26 | 11.26 | 11.04 | 11.19 | 628,865 | -0.16(-1.45%) |
Oct 08, 2002 | 11.16 | 11.39 | 11.16 | 11.36 | 678,980 | +0.18(+1.59%) |
Oct 07, 2002 | 11.25 | 11.37 | 11.11 | 11.18 | 693,255 | -0.07(-0.64%) |
Oct 04, 2002 | 11.50 | 11.62 | 11.24 | 11.25 | 345,033 | -0.22(-1.95%) |
Oct 03, 2002 | 11.47 | 11.79 | 11.29 | 11.48 | 204,256 | +0.07(+0.63%) |
Oct 02, 2002 | 11.85 | 11.85 | 11.27 | 11.40 | 527,269 | -0.49(-4.15%) |