Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.86 | 12.87 | 12.71 | 12.83 | 739,120 | -0.02(-0.14%) |
Dec 30, 2002 | 12.73 | 12.92 | 12.67 | 12.85 | 610,863 | +0.07(+0.53%) |
Dec 27, 2002 | 13.17 | 13.20 | 12.66 | 12.78 | 841,462 | -0.40(-3.07%) |
Dec 26, 2002 | 13.19 | 13.37 | 13.14 | 13.19 | 580,066 | +0.04(+0.30%) |
Dec 24, 2002 | 13.09 | 13.38 | 13.06 | 13.15 | 923,712 | +0.09(+0.71%) |
Dec 23, 2002 | 12.92 | 13.19 | 12.88 | 13.06 | 964,461 | +0.10(+0.79%) |
Dec 20, 2002 | 12.92 | 13.09 | 12.84 | 12.95 | 979,296 | +0.11(+0.89%) |
Dec 19, 2002 | 13.09 | 13.09 | 12.72 | 12.84 | 2,324,210 | -0.28(-2.16%) |
Dec 18, 2002 | 12.39 | 13.12 | 12.23 | 13.12 | 3,037,791 | +0.72(+5.84%) |
Dec 17, 2002 | 12.74 | 12.78 | 12.23 | 12.40 | 1,183,418 | -0.38(-3.00%) |
Dec 16, 2002 | 12.30 | 12.82 | 12.23 | 12.78 | 1,396,178 | +0.53(+4.35%) |
Dec 13, 2002 | 12.37 | 12.38 | 12.23 | 12.25 | 596,028 | -0.09(-0.72%) |
Dec 12, 2002 | 12.28 | 12.71 | 12.27 | 12.34 | 1,211,398 | +0.10(+0.81%) |
Dec 11, 2002 | 12.05 | 12.28 | 11.97 | 12.24 | 1,112,248 | +0.17(+1.44%) |
Dec 10, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 1,286,700 | +0.23(+1.98%) |
Dec 09, 2002 | 12.06 | 12.06 | 11.83 | 11.83 | 570,865 | -0.27(-2.23%) |
Dec 06, 2002 | 11.81 | 12.19 | 11.81 | 12.10 | 720,154 | +0.13(+1.13%) |
Dec 05, 2002 | 12.07 | 12.07 | 11.79 | 11.97 | 1,878,597 | -0.18(-1.52%) |
Dec 04, 2002 | 12.11 | 12.24 | 11.90 | 12.15 | 1,127,458 | -0.03(-0.26%) |
Dec 03, 2002 | 12.78 | 12.79 | 12.16 | 12.18 | 1,429,040 | -0.64(-5.01%) |
Dec 02, 2002 | 12.83 | 12.94 | 12.58 | 12.83 | 1,016,853 | +0.17(+1.32%) |
Nov 29, 2002 | 12.89 | 12.92 | 12.61 | 12.66 | 231,726 | -0.18(-1.44%) |
Nov 27, 2002 | 12.48 | 12.95 | 12.46 | 12.84 | 797,333 | +0.45(+3.61%) |
Nov 26, 2002 | 12.71 | 12.72 | 12.36 | 12.40 | 1,461,715 | -0.32(-2.51%) |
Nov 25, 2002 | 12.78 | 12.92 | 12.65 | 12.72 | 825,125 | -0.09(-0.69%) |
Nov 22, 2002 | 12.77 | 13.11 | 12.69 | 12.81 | 1,029,998 | -0.12(-0.91%) |
Nov 21, 2002 | 12.30 | 13.14 | 12.28 | 12.92 | 1,885,733 | +0.64(+5.23%) |
Nov 20, 2002 | 11.94 | 12.34 | 11.81 | 12.28 | 947,185 | +0.34(+2.89%) |
Nov 19, 2002 | 11.84 | 11.98 | 11.64 | 11.94 | 631,895 | +0.04(+0.30%) |
Nov 18, 2002 | 12.12 | 12.23 | 11.82 | 11.90 | 912,633 | -0.15(-1.24%) |
Nov 15, 2002 | 11.93 | 12.16 | 11.91 | 12.05 | 984,742 | +0.11(+0.92%) |
Nov 14, 2002 | 11.57 | 11.96 | 11.56 | 11.94 | 1,392,610 | +0.36(+3.12%) |
Nov 13, 2002 | 11.53 | 11.64 | 11.28 | 11.58 | 1,546,406 | +0.04(+0.34%) |
Nov 12, 2002 | 11.45 | 11.73 | 11.26 | 11.54 | 1,509,037 | +0.11(+1.00%) |
Nov 11, 2002 | 11.70 | 11.70 | 11.38 | 11.42 | 985,305 | -0.29(-2.46%) |
Nov 08, 2002 | 11.75 | 11.78 | 11.42 | 11.71 | 937,233 | -0.07(-0.57%) |
Nov 07, 2002 | 12.01 | 12.01 | 11.76 | 11.78 | 1,497,957 | -0.27(-2.21%) |
Nov 06, 2002 | 12.06 | 12.21 | 11.90 | 12.05 | 1,038,073 | +0.04(+0.30%) |
Nov 05, 2002 | 11.93 | 12.14 | 11.87 | 12.01 | 661,752 | +0.02(+0.18%) |
Nov 04, 2002 | 12.12 | 12.40 | 11.99 | 11.99 | 1,342,472 | -0.08(-0.68%) |
Nov 01, 2002 | 12.05 | 12.09 | 11.92 | 12.07 | 1,072,250 | +0.04(+0.29%) |
Oct 31, 2002 | 12.15 | 12.35 | 12.01 | 12.04 | 998,450 | -0.08(-0.64%) |
Oct 30, 2002 | 12.21 | 12.21 | 11.73 | 12.11 | 1,684,428 | -0.24(-1.93%) |
Oct 29, 2002 | 12.26 | 12.41 | 12.02 | 12.35 | 1,226,907 | +0.10(+0.78%) |
Oct 28, 2002 | 12.43 | 12.54 | 12.13 | 12.26 | 1,224,355 | -0.01(-0.09%) |
Oct 25, 2002 | 12.00 | 12.35 | 11.93 | 12.27 | 598,195 | +0.29(+2.40%) |
Oct 24, 2002 | 12.07 | 12.34 | 11.95 | 11.98 | 1,395,427 | -0.09(-0.74%) |
Oct 23, 2002 | 12.04 | 12.25 | 11.91 | 12.07 | 1,424,167 | -0.02(-0.21%) |
Oct 22, 2002 | 12.23 | 12.61 | 12.02 | 12.09 | 2,594,056 | -0.25(-2.01%) |
Oct 21, 2002 | 12.04 | 12.39 | 11.89 | 12.34 | 2,241,585 | +0.30(+2.51%) |
Oct 18, 2002 | 11.15 | 12.46 | 10.94 | 12.04 | 5,725,177 | +0.32(+2.76%) |
Oct 17, 2002 | 11.90 | 12.28 | 11.66 | 11.72 | 2,467,677 | -0.14(-1.20%) |
Oct 16, 2002 | 11.58 | 11.89 | 11.27 | 11.86 | 2,298,295 | +0.24(+2.11%) |
Oct 15, 2002 | 11.29 | 11.85 | 11.26 | 11.61 | 2,158,907 | +0.54(+4.84%) |
Oct 14, 2002 | 10.60 | 11.14 | 10.44 | 11.08 | 1,350,734 | +0.45(+4.24%) |
Oct 11, 2002 | 10.59 | 10.98 | 10.54 | 10.63 | 1,666,964 | +0.15(+1.42%) |
Oct 10, 2002 | 10.56 | 10.67 | 9.923 | 10.48 | 2,403,079 | -0.19(-1.80%) |
Oct 09, 2002 | 11.07 | 11.08 | 10.37 | 10.67 | 2,806,521 | -0.55(-4.87%) |
Oct 08, 2002 | 10.66 | 11.25 | 10.62 | 11.21 | 1,313,928 | +0.56(+5.29%) |
Oct 07, 2002 | 10.78 | 10.97 | 10.56 | 10.65 | 1,488,005 | -0.15(-1.41%) |
Oct 04, 2002 | 11.32 | 11.37 | 10.68 | 10.80 | 2,415,995 | -0.50(-4.46%) |
Oct 03, 2002 | 10.88 | 11.34 | 10.82 | 11.31 | 1,525,549 | +0.33(+2.97%) |
Oct 02, 2002 | 10.76 | 11.26 | 10.70 | 10.98 | 1,397,868 | +0.20(+1.84%) |