Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.02 | 12.06 | 11.86 | 11.96 | 130,908 | -0.06(-0.54%) |
Dec 30, 2002 | 12.03 | 12.08 | 11.96 | 12.02 | 56,783 | +0.02(+0.17%) |
Dec 27, 2002 | 12.12 | 12.12 | 11.97 | 12.00 | 44,882 | -0.10(-0.85%) |
Dec 26, 2002 | 12.14 | 12.22 | 12.08 | 12.10 | 48,623 | +0.00(+0.02%) |
Dec 24, 2002 | 12.10 | 12.13 | 12.06 | 12.10 | 38,422 | -0.00(-0.02%) |
Dec 23, 2002 | 12.15 | 12.15 | 12.03 | 12.10 | 137,708 | +0.09(+0.71%) |
Dec 20, 2002 | 11.97 | 12.05 | 11.94 | 12.02 | 191,432 | +0.16(+1.31%) |
Dec 19, 2002 | 11.94 | 12.03 | 11.81 | 11.86 | 205,713 | -0.14(-1.18%) |
Dec 18, 2002 | 12.03 | 12.06 | 11.96 | 12.00 | 132,948 | -0.02(-0.17%) |
Dec 17, 2002 | 12.11 | 12.16 | 11.98 | 12.02 | 52,023 | -0.13(-1.06%) |
Dec 16, 2002 | 12.10 | 12.16 | 12.01 | 12.15 | 74,124 | +0.05(+0.44%) |
Dec 13, 2002 | 12.00 | 12.13 | 11.98 | 12.10 | 39,102 | -0.08(-0.68%) |
Dec 12, 2002 | 12.12 | 12.22 | 12.12 | 12.18 | 65,624 | -0.03(-0.22%) |
Dec 11, 2002 | 12.29 | 12.29 | 12.16 | 12.21 | 42,162 | -0.11(-0.88%) |
Dec 10, 2002 | 12.18 | 12.32 | 12.17 | 12.32 | 115,947 | +0.18(+1.48%) |
Dec 09, 2002 | 12.16 | 12.21 | 12.09 | 12.14 | 23,121 | -0.01(-0.07%) |
Dec 06, 2002 | 12.08 | 12.23 | 12.08 | 12.15 | 25,161 | +0.07(+0.58%) |
Dec 05, 2002 | 12.22 | 12.28 | 12.06 | 12.08 | 112,207 | -0.18(-1.49%) |
Dec 04, 2002 | 12.09 | 12.28 | 12.09 | 12.26 | 128,868 | +0.16(+1.36%) |
Dec 03, 2002 | 12.00 | 12.10 | 11.96 | 12.09 | 64,264 | +0.09(+0.78%) |
Dec 02, 2002 | 12.08 | 12.13 | 11.96 | 12.00 | 101,666 | -0.03(-0.24%) |
Nov 29, 2002 | 12.09 | 12.15 | 12.03 | 12.03 | 207,073 | -0.15(-1.21%) |
Nov 27, 2002 | 12.03 | 12.21 | 12.03 | 12.18 | 60,183 | +0.17(+1.40%) |
Nov 26, 2002 | 12.03 | 12.08 | 11.97 | 12.01 | 57,123 | -0.08(-0.66%) |
Nov 25, 2002 | 12.07 | 12.15 | 12.03 | 12.09 | 230,874 | -0.09(-0.72%) |
Nov 22, 2002 | 12.15 | 12.27 | 12.12 | 12.18 | 482,151 | +0.00(+0.02%) |
Nov 21, 2002 | 12.22 | 12.26 | 12.09 | 12.17 | 121,047 | -0.08(-0.62%) |
Nov 20, 2002 | 12.16 | 12.27 | 12.10 | 12.25 | 85,685 | +0.05(+0.43%) |
Nov 19, 2002 | 12.10 | 12.36 | 12.10 | 12.20 | 328,121 | +0.02(+0.17%) |
Nov 18, 2002 | 12.25 | 12.25 | 12.13 | 12.18 | 350,902 | -0.00(-0.02%) |
Nov 15, 2002 | 12.04 | 12.22 | 12.04 | 12.18 | 60,183 | +0.09(+0.71%) |
Nov 14, 2002 | 12.01 | 12.15 | 11.94 | 12.09 | 34,682 | +0.12(+1.03%) |
Nov 13, 2002 | 11.91 | 12.04 | 11.78 | 11.97 | 70,724 | +0.21(+1.75%) |
Nov 12, 2002 | 12.06 | 12.17 | 11.76 | 11.76 | 98,266 | -0.37(-3.03%) |
Nov 11, 2002 | 12.23 | 12.23 | 12.09 | 12.13 | 66,304 | -0.02(-0.19%) |
Nov 08, 2002 | 12.23 | 12.36 | 12.15 | 12.16 | 212,173 | -0.14(-1.12%) |
Nov 07, 2002 | 12.29 | 12.35 | 12.21 | 12.29 | 82,965 | +0.00(+0.00%) |
Nov 06, 2002 | 12.36 | 12.36 | 12.18 | 12.29 | 95,886 | -0.07(-0.57%) |
Nov 05, 2002 | 12.16 | 12.40 | 12.16 | 12.36 | 72,424 | +0.21(+1.72%) |
Nov 04, 2002 | 12.44 | 12.44 | 12.16 | 12.16 | 298,879 | -0.29(-2.29%) |
Nov 01, 2002 | 12.29 | 12.47 | 12.19 | 12.44 | 91,125 | +0.17(+1.37%) |
Oct 31, 2002 | 12.39 | 12.43 | 12.27 | 12.27 | 74,804 | -0.12(-0.95%) |
Oct 30, 2002 | 12.41 | 12.49 | 12.37 | 12.39 | 27,201 | -0.02(-0.14%) |
Oct 29, 2002 | 12.18 | 12.41 | 12.12 | 12.41 | 31,622 | +0.23(+1.91%) |
Oct 28, 2002 | 12.50 | 12.50 | 12.15 | 12.18 | 401,225 | -0.29(-2.34%) |
Oct 25, 2002 | 12.32 | 12.48 | 12.32 | 12.47 | 952,061 | +0.11(+0.88%) |
Oct 24, 2002 | 12.71 | 12.72 | 12.35 | 12.36 | 275,417 | -0.15(-1.22%) |
Oct 23, 2002 | 12.57 | 12.64 | 12.36 | 12.51 | 116,287 | -0.08(-0.61%) |
Oct 22, 2002 | 12.66 | 12.70 | 12.51 | 12.59 | 237,335 | -0.21(-1.65%) |
Oct 21, 2002 | 12.48 | 12.82 | 12.40 | 12.80 | 394,425 | +0.35(+2.81%) |
Oct 18, 2002 | 12.29 | 12.48 | 12.29 | 12.45 | 186,332 | +0.16(+1.32%) |
Oct 17, 2002 | 12.44 | 12.44 | 12.24 | 12.29 | 96,906 | +0.07(+0.55%) |
Oct 16, 2002 | 12.38 | 12.47 | 12.22 | 12.22 | 50,663 | -0.36(-2.90%) |
Oct 15, 2002 | 12.62 | 12.62 | 12.43 | 12.58 | 116,627 | +0.21(+1.71%) |
Oct 14, 2002 | 12.23 | 12.43 | 12.23 | 12.37 | 88,745 | +0.21(+1.74%) |
Oct 11, 2002 | 11.94 | 12.29 | 11.94 | 12.16 | 144,509 | +0.24(+2.02%) |
Oct 10, 2002 | 11.92 | 12.06 | 11.72 | 11.92 | 49,983 | -0.00(-0.03%) |
Oct 09, 2002 | 12.12 | 12.13 | 11.89 | 11.92 | 55,083 | -0.22(-1.84%) |
Oct 08, 2002 | 11.90 | 12.24 | 11.90 | 12.15 | 54,063 | +0.29(+2.41%) |
Oct 07, 2002 | 11.94 | 12.14 | 11.86 | 11.86 | 47,263 | -0.03(-0.27%) |
Oct 04, 2002 | 12.13 | 12.13 | 11.86 | 11.89 | 12,580 | -0.21(-1.70%) |
Oct 03, 2002 | 12.07 | 12.28 | 12.06 | 12.10 | 312,480 | +0.04(+0.34%) |
Oct 02, 2002 | 12.25 | 12.31 | 12.06 | 12.06 | 79,565 | -0.21(-1.68%) |