Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.36 | 12.44 | 12.14 | 12.44 | 962,359 | +0.08(+0.63%) |
Dec 30, 2002 | 12.42 | 12.43 | 12.23 | 12.36 | 792,648 | +0.01(+0.09%) |
Dec 27, 2002 | 12.51 | 12.54 | 12.33 | 12.35 | 876,151 | -0.19(-1.55%) |
Dec 26, 2002 | 12.46 | 12.67 | 12.43 | 12.55 | 489,476 | +0.08(+0.67%) |
Dec 24, 2002 | 12.58 | 12.59 | 12.45 | 12.46 | 246,721 | -0.12(-0.93%) |
Dec 23, 2002 | 12.58 | 12.70 | 12.53 | 12.58 | 642,234 | +0.03(+0.22%) |
Dec 20, 2002 | 12.56 | 12.64 | 12.48 | 12.55 | 1,441,375 | -0.01(-0.04%) |
Dec 19, 2002 | 12.64 | 12.83 | 12.53 | 12.56 | 1,461,755 | -0.16(-1.26%) |
Dec 18, 2002 | 12.78 | 12.79 | 12.64 | 12.72 | 735,657 | -0.07(-0.52%) |
Dec 17, 2002 | 12.89 | 13.00 | 12.79 | 12.79 | 376,936 | -0.16(-1.24%) |
Dec 16, 2002 | 12.66 | 12.97 | 12.63 | 12.95 | 1,020,794 | +0.33(+2.64%) |
Dec 13, 2002 | 12.34 | 12.76 | 12.25 | 12.61 | 1,229,100 | +0.17(+1.38%) |
Dec 12, 2002 | 12.54 | 12.57 | 12.34 | 12.44 | 1,497,104 | +0.01(+0.04%) |
Dec 11, 2002 | 12.51 | 12.53 | 12.28 | 12.44 | 1,046,043 | -0.15(-1.19%) |
Dec 10, 2002 | 12.56 | 12.61 | 12.43 | 12.59 | 681,912 | +0.03(+0.22%) |
Dec 09, 2002 | 12.75 | 12.83 | 12.50 | 12.56 | 780,925 | -0.26(-2.03%) |
Dec 06, 2002 | 12.73 | 12.89 | 12.62 | 12.82 | 524,464 | +0.09(+0.70%) |
Dec 05, 2002 | 12.89 | 12.95 | 12.59 | 12.73 | 503,363 | -0.06(-0.48%) |
Dec 04, 2002 | 12.81 | 12.90 | 12.68 | 12.79 | 1,051,814 | -0.02(-0.13%) |
Dec 03, 2002 | 13.03 | 13.04 | 12.73 | 12.81 | 664,237 | -0.28(-2.16%) |
Dec 02, 2002 | 13.30 | 13.39 | 12.82 | 13.09 | 787,959 | -0.14(-1.09%) |
Nov 29, 2002 | 13.16 | 13.25 | 13.11 | 13.24 | 319,944 | +0.07(+0.55%) |
Nov 27, 2002 | 12.73 | 13.26 | 12.73 | 13.16 | 522,660 | +0.40(+3.17%) |
Nov 26, 2002 | 12.81 | 12.87 | 12.64 | 12.76 | 1,183,111 | -0.07(-0.56%) |
Nov 25, 2002 | 12.66 | 12.87 | 12.59 | 12.83 | 767,218 | +0.20(+1.58%) |
Nov 22, 2002 | 12.48 | 12.73 | 12.48 | 12.63 | 822,406 | -0.09(-0.70%) |
Nov 21, 2002 | 12.19 | 12.74 | 12.03 | 12.72 | 1,020,433 | +0.35(+2.82%) |
Nov 20, 2002 | 12.03 | 12.41 | 11.98 | 12.37 | 907,893 | +0.33(+2.76%) |
Nov 19, 2002 | 12.12 | 12.20 | 11.92 | 12.04 | 804,190 | -0.08(-0.64%) |
Nov 18, 2002 | 12.33 | 12.40 | 12.12 | 12.12 | 579,652 | -0.22(-1.75%) |
Nov 15, 2002 | 11.93 | 12.33 | 11.92 | 12.33 | 627,265 | +0.27(+2.21%) |
Nov 14, 2002 | 11.82 | 12.14 | 11.78 | 12.07 | 836,654 | +0.39(+3.32%) |
Nov 13, 2002 | 11.51 | 11.74 | 11.29 | 11.68 | 842,245 | +0.11(+0.91%) |
Nov 12, 2002 | 11.26 | 11.73 | 11.26 | 11.57 | 754,954 | +0.31(+2.76%) |
Nov 11, 2002 | 11.37 | 11.45 | 11.22 | 11.26 | 553,320 | -0.27(-2.36%) |
Nov 08, 2002 | 11.59 | 11.67 | 11.47 | 11.53 | 1,219,361 | +0.06(+0.48%) |
Nov 07, 2002 | 11.67 | 11.72 | 11.37 | 11.48 | 1,310,439 | -0.21(-1.76%) |
Nov 06, 2002 | 11.73 | 11.74 | 11.43 | 11.68 | 1,132,432 | +0.01(+0.10%) |
Nov 05, 2002 | 11.53 | 11.72 | 11.49 | 11.67 | 753,331 | +0.10(+0.86%) |
Nov 04, 2002 | 11.64 | 11.78 | 11.48 | 11.57 | 1,152,270 | +0.04(+0.34%) |
Nov 01, 2002 | 11.42 | 11.66 | 11.39 | 11.53 | 973,541 | -0.03(-0.24%) |
Oct 31, 2002 | 11.67 | 11.72 | 11.48 | 11.56 | 1,255,432 | -0.08(-0.71%) |
Oct 30, 2002 | 11.87 | 11.89 | 11.61 | 11.64 | 29,613,846 | -0.22(-1.87%) |
Oct 29, 2002 | 11.95 | 12.00 | 11.65 | 11.87 | 756,397 | -0.11(-0.88%) |
Oct 28, 2002 | 12.28 | 12.36 | 11.92 | 11.97 | 837,736 | -0.24(-1.95%) |
Oct 25, 2002 | 12.06 | 12.25 | 11.94 | 12.21 | 561,797 | +0.17(+1.43%) |
Oct 24, 2002 | 12.20 | 12.36 | 12.00 | 12.04 | 1,058,487 | -0.09(-0.73%) |
Oct 23, 2002 | 12.09 | 12.17 | 11.90 | 12.13 | 970,475 | +0.04(+0.32%) |
Oct 22, 2002 | 12.39 | 12.39 | 11.98 | 12.09 | 1,200,244 | -0.31(-2.50%) |
Oct 21, 2002 | 12.24 | 12.52 | 11.94 | 12.40 | 2,042,850 | +0.14(+1.18%) |
Oct 18, 2002 | 12.06 | 12.25 | 11.98 | 12.25 | 1,172,470 | -0.06(-0.50%) |
Oct 17, 2002 | 12.03 | 12.36 | 11.75 | 12.31 | 2,043,391 | +0.78(+6.73%) |
Oct 16, 2002 | 11.93 | 12.00 | 11.43 | 11.54 | 753,151 | -0.39(-3.30%) |
Oct 15, 2002 | 11.36 | 11.94 | 11.33 | 11.93 | 822,045 | +0.75(+6.69%) |
Oct 14, 2002 | 11.33 | 11.42 | 11.11 | 11.18 | 1,123,594 | -0.06(-0.54%) |
Oct 11, 2002 | 10.83 | 11.51 | 10.83 | 11.24 | 844,409 | +0.40(+3.73%) |
Oct 10, 2002 | 10.53 | 10.92 | 10.31 | 10.84 | 1,233,609 | +0.36(+3.44%) |
Oct 09, 2002 | 10.90 | 10.91 | 10.45 | 10.48 | 1,693,327 | -0.40(-3.67%) |
Oct 08, 2002 | 10.79 | 11.11 | 10.56 | 10.88 | 1,226,215 | +0.09(+0.87%) |
Oct 07, 2002 | 11.20 | 11.20 | 10.67 | 10.78 | 1,386,187 | -0.34(-3.09%) |
Oct 04, 2002 | 11.03 | 11.16 | 10.69 | 11.13 | 1,573,573 | +0.17(+1.57%) |
Oct 03, 2002 | 10.90 | 11.09 | 10.68 | 10.96 | 1,407,649 | +0.10(+0.92%) |
Oct 02, 2002 | 11.14 | 11.26 | 10.86 | 10.86 | 1,043,698 | -0.37(-3.31%) |