Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.74 | 12.83 | 12.60 | 12.66 | 307,498 | -0.13(-1.05%) |
Dec 30, 2002 | 12.62 | 12.79 | 12.55 | 12.79 | 311,187 | +0.16(+1.28%) |
Dec 27, 2002 | 12.60 | 12.69 | 12.59 | 12.63 | 110,070 | -0.01(-0.05%) |
Dec 26, 2002 | 12.65 | 12.69 | 12.60 | 12.64 | 246,930 | -0.04(-0.35%) |
Dec 24, 2002 | 12.64 | 12.71 | 12.61 | 12.68 | 54,744 | -0.04(-0.32%) |
Dec 23, 2002 | 12.57 | 12.72 | 12.57 | 12.72 | 224,023 | +0.10(+0.82%) |
Dec 20, 2002 | 12.45 | 12.68 | 12.44 | 12.62 | 206,746 | +0.15(+1.24%) |
Dec 19, 2002 | 12.50 | 12.51 | 12.38 | 12.47 | 299,539 | +0.00(+0.00%) |
Dec 18, 2002 | 12.53 | 12.59 | 12.43 | 12.47 | 269,643 | -0.12(-0.98%) |
Dec 17, 2002 | 12.82 | 12.82 | 12.59 | 12.59 | 274,302 | -0.20(-1.53%) |
Dec 16, 2002 | 12.71 | 12.79 | 12.61 | 12.79 | 245,183 | +0.16(+1.31%) |
Dec 13, 2002 | 12.69 | 12.76 | 12.62 | 12.62 | 174,715 | -0.14(-1.08%) |
Dec 12, 2002 | 12.78 | 12.83 | 12.68 | 12.76 | 419,122 | -0.10(-0.80%) |
Dec 11, 2002 | 12.88 | 12.98 | 12.86 | 12.86 | 277,991 | +0.00(+0.03%) |
Dec 10, 2002 | 12.86 | 12.91 | 12.83 | 12.86 | 200,534 | -0.07(-0.56%) |
Dec 09, 2002 | 12.76 | 12.93 | 12.76 | 12.93 | 172,191 | +0.11(+0.88%) |
Dec 06, 2002 | 12.87 | 12.94 | 12.79 | 12.82 | 173,744 | -0.09(-0.72%) |
Dec 05, 2002 | 12.88 | 12.95 | 12.86 | 12.91 | 229,847 | +0.01(+0.11%) |
Dec 04, 2002 | 12.81 | 12.94 | 12.81 | 12.90 | 141,519 | +0.05(+0.40%) |
Dec 03, 2002 | 12.78 | 12.90 | 12.76 | 12.84 | 232,759 | -0.02(-0.13%) |
Dec 02, 2002 | 12.86 | 12.87 | 12.78 | 12.86 | 169,667 | +0.08(+0.62%) |
Nov 29, 2002 | 12.69 | 12.84 | 12.65 | 12.78 | 94,928 | +0.15(+1.20%) |
Nov 27, 2002 | 12.57 | 12.67 | 12.57 | 12.63 | 235,865 | -0.01(-0.05%) |
Nov 26, 2002 | 12.65 | 12.70 | 12.60 | 12.64 | 360,301 | -0.07(-0.54%) |
Nov 25, 2002 | 12.71 | 12.82 | 12.67 | 12.71 | 375,055 | -0.14(-1.10%) |
Nov 22, 2002 | 12.62 | 12.88 | 12.57 | 12.85 | 493,473 | -0.05(-0.37%) |
Nov 21, 2002 | 13.01 | 13.03 | 12.74 | 12.90 | 272,361 | -0.10(-0.79%) |
Nov 20, 2002 | 12.96 | 13.05 | 12.86 | 13.00 | 123,659 | +0.04(+0.29%) |
Nov 19, 2002 | 12.88 | 13.02 | 12.88 | 12.96 | 95,899 | +0.00(+0.00%) |
Nov 18, 2002 | 12.86 | 13.00 | 12.81 | 12.96 | 153,555 | +0.15(+1.18%) |
Nov 15, 2002 | 12.78 | 12.86 | 12.72 | 12.81 | 81,339 | +0.03(+0.27%) |
Nov 14, 2002 | 12.55 | 12.78 | 12.55 | 12.78 | 101,528 | +0.22(+1.78%) |
Nov 13, 2002 | 12.81 | 12.84 | 12.55 | 12.55 | 174,909 | -0.31(-2.40%) |
Nov 12, 2002 | 12.78 | 12.86 | 12.73 | 12.86 | 113,953 | +0.14(+1.11%) |
Nov 11, 2002 | 12.74 | 12.78 | 12.70 | 12.72 | 83,086 | -0.05(-0.43%) |
Nov 08, 2002 | 12.64 | 12.79 | 12.64 | 12.78 | 129,289 | -0.02(-0.13%) |
Nov 07, 2002 | 12.79 | 12.94 | 12.65 | 12.79 | 218,782 | -0.03(-0.27%) |
Nov 06, 2002 | 13.02 | 13.04 | 12.81 | 12.83 | 207,717 | -0.31(-2.35%) |
Nov 05, 2002 | 13.03 | 13.14 | 12.93 | 13.14 | 155,496 | +0.13(+1.03%) |
Nov 04, 2002 | 12.96 | 13.04 | 12.93 | 13.00 | 172,385 | +0.12(+0.96%) |
Nov 01, 2002 | 12.74 | 12.88 | 12.74 | 12.88 | 105,993 | +0.12(+0.94%) |
Oct 31, 2002 | 12.79 | 12.87 | 12.72 | 12.76 | 162,485 | +0.05(+0.41%) |
Oct 30, 2002 | 12.66 | 12.75 | 12.63 | 12.71 | 220,335 | +0.05(+0.38%) |
Oct 29, 2002 | 12.78 | 12.78 | 12.53 | 12.66 | 228,876 | -0.20(-1.58%) |
Oct 28, 2002 | 12.86 | 12.96 | 12.79 | 12.86 | 210,240 | +0.09(+0.67%) |
Oct 25, 2002 | 12.36 | 12.87 | 12.33 | 12.78 | 240,718 | +0.34(+2.76%) |
Oct 24, 2002 | 12.28 | 12.50 | 12.28 | 12.43 | 93,763 | +0.22(+1.80%) |
Oct 23, 2002 | 12.19 | 12.29 | 12.13 | 12.21 | 78,039 | +0.02(+0.17%) |
Oct 22, 2002 | 12.33 | 12.33 | 12.14 | 12.19 | 173,162 | -0.10(-0.84%) |
Oct 21, 2002 | 12.24 | 12.32 | 12.21 | 12.29 | 111,041 | +0.02(+0.14%) |
Oct 18, 2002 | 12.38 | 12.44 | 12.24 | 12.28 | 140,548 | -0.05(-0.42%) |
Oct 17, 2002 | 12.29 | 12.43 | 12.23 | 12.33 | 218,005 | +0.26(+2.19%) |
Oct 16, 2002 | 12.17 | 12.27 | 11.96 | 12.06 | 161,902 | -0.14(-1.18%) |
Oct 15, 2002 | 11.84 | 12.35 | 11.84 | 12.21 | 288,280 | +0.38(+3.19%) |
Oct 14, 2002 | 11.99 | 12.11 | 11.83 | 11.83 | 175,880 | -0.24(-1.96%) |
Oct 11, 2002 | 12.14 | 12.41 | 12.12 | 12.07 | 312,740 | -0.07(-0.59%) |
Oct 10, 2002 | 11.74 | 12.14 | 11.44 | 12.14 | 303,228 | +0.31(+2.61%) |
Oct 09, 2002 | 12.11 | 12.11 | 11.83 | 11.83 | 242,660 | -0.27(-2.24%) |
Oct 08, 2002 | 12.17 | 12.22 | 11.83 | 12.10 | 291,386 | -0.15(-1.23%) |
Oct 07, 2002 | 12.52 | 12.52 | 12.19 | 12.25 | 293,133 | -0.26(-2.11%) |
Oct 04, 2002 | 12.75 | 12.75 | 12.52 | 12.52 | 170,638 | -0.22(-1.73%) |
Oct 03, 2002 | 12.55 | 12.74 | 12.53 | 12.74 | 135,307 | +0.13(+1.06%) |
Oct 02, 2002 | 12.67 | 12.78 | 12.53 | 12.60 | 159,767 | -0.03(-0.27%) |