Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.09 | 13.26 | 12.98 | 13.09 | 6,586,322 | +0.03(+0.23%) |
Dec 30, 2002 | 13.12 | 13.12 | 12.92 | 13.06 | 2,652,400 | +0.03(+0.21%) |
Dec 27, 2002 | 13.18 | 13.21 | 13.03 | 13.03 | 642,622 | -0.18(-1.38%) |
Dec 26, 2002 | 13.25 | 13.36 | 13.20 | 13.21 | 559,223 | +0.01(+0.05%) |
Dec 24, 2002 | 13.25 | 13.25 | 13.16 | 13.21 | 431,890 | -0.06(-0.47%) |
Dec 23, 2002 | 13.15 | 13.29 | 13.13 | 13.27 | 1,628,523 | +0.07(+0.53%) |
Dec 20, 2002 | 13.17 | 13.23 | 13.07 | 13.20 | 2,768,564 | +0.17(+1.30%) |
Dec 19, 2002 | 13.16 | 13.25 | 13.00 | 13.03 | 3,487,884 | -0.13(-1.00%) |
Dec 18, 2002 | 13.30 | 13.30 | 13.09 | 13.16 | 2,496,026 | -0.16(-1.21%) |
Dec 17, 2002 | 13.47 | 13.54 | 13.32 | 13.32 | 2,167,641 | -0.12(-0.90%) |
Dec 16, 2002 | 13.30 | 13.45 | 13.26 | 13.44 | 2,017,968 | +0.19(+1.42%) |
Dec 13, 2002 | 13.44 | 13.44 | 13.25 | 13.25 | 2,548,151 | -0.26(-1.89%) |
Dec 12, 2002 | 13.45 | 13.54 | 13.40 | 13.51 | 6,950,450 | +0.11(+0.85%) |
Dec 11, 2002 | 13.38 | 13.50 | 13.34 | 13.40 | 5,280,227 | -0.03(-0.25%) |
Dec 10, 2002 | 13.13 | 13.47 | 13.13 | 13.43 | 3,680,745 | +0.27(+2.04%) |
Dec 09, 2002 | 13.41 | 13.42 | 13.16 | 13.16 | 4,035,193 | -0.26(-1.97%) |
Dec 06, 2002 | 13.34 | 13.48 | 13.25 | 13.43 | 3,222,793 | +0.10(+0.79%) |
Dec 05, 2002 | 13.52 | 13.52 | 13.31 | 13.32 | 2,064,136 | -0.19(-1.41%) |
Dec 04, 2002 | 13.43 | 13.56 | 13.36 | 13.51 | 2,032,117 | -0.05(-0.39%) |
Dec 03, 2002 | 13.59 | 13.68 | 13.51 | 13.56 | 854,844 | -0.14(-0.99%) |
Dec 02, 2002 | 13.76 | 13.89 | 13.64 | 13.70 | 1,197,377 | +0.13(+0.99%) |
Nov 29, 2002 | 13.77 | 13.82 | 13.56 | 13.56 | 335,831 | -0.21(-1.49%) |
Nov 27, 2002 | 13.56 | 13.78 | 13.54 | 13.77 | 1,267,373 | +0.32(+2.39%) |
Nov 26, 2002 | 13.59 | 13.63 | 13.36 | 13.45 | 451,250 | -0.13(-0.94%) |
Nov 25, 2002 | 13.59 | 13.68 | 13.47 | 13.58 | 2,283,060 | +0.05(+0.40%) |
Nov 22, 2002 | 13.44 | 13.61 | 13.42 | 13.52 | 1,513,849 | +0.01(+0.10%) |
Nov 21, 2002 | 13.26 | 13.54 | 13.23 | 13.51 | 3,008,337 | +0.30(+2.27%) |
Nov 20, 2002 | 12.85 | 13.21 | 12.85 | 13.21 | 519,012 | +0.34(+2.63%) |
Nov 19, 2002 | 12.94 | 13.05 | 12.87 | 12.87 | 491,461 | -0.15(-1.13%) |
Nov 18, 2002 | 13.24 | 13.25 | 13.01 | 13.02 | 277,005 | -0.14(-1.07%) |
Nov 15, 2002 | 13.01 | 13.25 | 13.01 | 13.16 | 522,735 | +0.03(+0.26%) |
Nov 14, 2002 | 13.01 | 13.14 | 12.96 | 13.13 | 772,189 | +0.30(+2.30%) |
Nov 13, 2002 | 12.76 | 12.96 | 12.64 | 12.83 | 1,074,512 | +0.07(+0.57%) |
Nov 12, 2002 | 12.67 | 12.94 | 12.67 | 12.76 | 650,813 | +0.12(+0.91%) |
Nov 11, 2002 | 12.88 | 12.91 | 12.62 | 12.64 | 2,898,131 | -0.32(-2.48%) |
Nov 08, 2002 | 13.11 | 13.19 | 12.91 | 12.96 | 1,525,018 | -0.14(-1.10%) |
Nov 07, 2002 | 13.26 | 13.31 | 13.05 | 13.11 | 1,061,853 | -0.25(-1.90%) |
Nov 06, 2002 | 13.28 | 13.45 | 13.19 | 13.36 | 1,862,339 | +0.19(+1.41%) |
Nov 05, 2002 | 13.26 | 13.27 | 13.06 | 13.18 | 839,951 | -0.05(-0.40%) |
Nov 04, 2002 | 13.36 | 13.48 | 13.23 | 13.23 | 1,654,585 | +0.07(+0.52%) |
Nov 01, 2002 | 12.88 | 13.20 | 12.84 | 13.16 | 1,064,087 | +0.29(+2.24%) |
Oct 31, 2002 | 12.95 | 13.04 | 12.84 | 12.87 | 1,051,428 | -0.08(-0.63%) |
Oct 30, 2002 | 12.74 | 12.94 | 12.73 | 12.95 | 1,635,969 | +0.18(+1.43%) |
Oct 29, 2002 | 12.74 | 12.77 | 12.51 | 12.77 | 1,566,718 | -0.01(-0.08%) |
Oct 28, 2002 | 13.05 | 13.05 | 12.74 | 12.78 | 1,381,303 | -0.15(-1.18%) |
Oct 25, 2002 | 12.78 | 12.94 | 12.73 | 12.94 | 1,198,867 | +0.13(+1.04%) |
Oct 24, 2002 | 12.96 | 13.02 | 12.75 | 12.80 | 983,666 | -0.10(-0.80%) |
Oct 23, 2002 | 12.64 | 12.91 | 12.58 | 12.91 | 959,838 | +0.20(+1.59%) |
Oct 22, 2002 | 12.84 | 12.88 | 12.64 | 12.70 | 909,947 | -0.24(-1.83%) |
Oct 21, 2002 | 12.61 | 12.96 | 12.56 | 12.94 | 1,017,920 | +0.28(+2.24%) |
Oct 18, 2002 | 12.62 | 12.73 | 12.50 | 12.66 | 539,117 | +0.05(+0.37%) |
Oct 17, 2002 | 12.59 | 12.64 | 12.52 | 12.61 | 1,629,267 | +0.33(+2.67%) |
Oct 16, 2002 | 12.39 | 12.49 | 12.19 | 12.28 | 995,580 | -0.27(-2.18%) |
Oct 15, 2002 | 12.42 | 12.60 | 12.37 | 12.56 | 1,915,953 | +0.50(+4.11%) |
Oct 14, 2002 | 11.93 | 12.12 | 11.91 | 12.06 | 650,813 | +0.06(+0.52%) |
Oct 11, 2002 | 11.87 | 12.15 | 11.85 | 12.00 | 1,495,233 | +0.36(+3.12%) |
Oct 10, 2002 | 11.35 | 11.70 | 11.28 | 11.64 | 1,353,751 | +0.26(+2.30%) |
Oct 09, 2002 | 11.72 | 11.72 | 11.36 | 11.37 | 1,746,920 | -0.43(-3.65%) |
Oct 08, 2002 | 11.81 | 11.90 | 11.54 | 11.81 | 1,770,749 | +0.16(+1.40%) |
Oct 07, 2002 | 12.02 | 12.02 | 11.58 | 11.64 | 2,356,034 | -0.36(-3.02%) |
Oct 04, 2002 | 12.39 | 12.39 | 11.89 | 12.01 | 2,178,066 | -0.28(-2.30%) |
Oct 03, 2002 | 12.49 | 12.65 | 12.29 | 12.29 | 17,498,992 | -0.27(-2.16%) |
Oct 02, 2002 | 12.75 | 12.84 | 12.47 | 12.56 | 1,721,602 | -0.30(-2.30%) |