Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.07 | 13.28 | 13.04 | 13.06 | 2,052,202 | -0.04(-0.28%) |
Dec 30, 2002 | 12.96 | 13.12 | 12.96 | 13.10 | 1,958,279 | +0.13(+1.02%) |
Dec 27, 2002 | 12.96 | 13.10 | 12.92 | 12.96 | 1,553,598 | -0.05(-0.41%) |
Dec 26, 2002 | 12.97 | 13.14 | 12.97 | 13.02 | 1,596,136 | +0.05(+0.41%) |
Dec 24, 2002 | 12.91 | 12.97 | 12.86 | 12.96 | 1,461,556 | +0.03(+0.25%) |
Dec 23, 2002 | 12.78 | 12.93 | 12.77 | 12.93 | 2,995,014 | +0.16(+1.29%) |
Dec 20, 2002 | 12.64 | 12.80 | 12.62 | 12.77 | 5,211,725 | +0.09(+0.67%) |
Dec 19, 2002 | 12.75 | 12.83 | 12.63 | 12.68 | 2,397,781 | -0.15(-1.16%) |
Dec 18, 2002 | 12.97 | 13.01 | 12.75 | 12.83 | 4,643,477 | -0.32(-2.42%) |
Dec 17, 2002 | 13.34 | 13.34 | 13.13 | 13.15 | 3,651,539 | -0.20(-1.51%) |
Dec 16, 2002 | 13.23 | 13.35 | 13.09 | 13.35 | 1,576,184 | +0.17(+1.29%) |
Dec 13, 2002 | 13.26 | 13.39 | 13.15 | 13.18 | 2,630,049 | -0.10(-0.72%) |
Dec 12, 2002 | 13.26 | 13.30 | 13.19 | 13.28 | 1,210,654 | -0.01(-0.04%) |
Dec 11, 2002 | 13.23 | 13.36 | 13.23 | 13.28 | 2,106,787 | -0.03(-0.20%) |
Dec 10, 2002 | 13.52 | 13.53 | 13.26 | 13.31 | 3,684,854 | -0.23(-1.69%) |
Dec 09, 2002 | 13.39 | 13.60 | 13.38 | 13.54 | 3,000,661 | +0.02(+0.12%) |
Dec 06, 2002 | 13.57 | 13.61 | 13.44 | 13.52 | 2,526,902 | -0.11(-0.82%) |
Dec 05, 2002 | 13.80 | 13.80 | 13.55 | 13.63 | 2,205,604 | -0.17(-1.23%) |
Dec 04, 2002 | 13.87 | 13.98 | 13.75 | 13.80 | 1,539,481 | -0.11(-0.80%) |
Dec 03, 2002 | 14.11 | 14.11 | 13.90 | 13.91 | 3,013,272 | -0.27(-1.91%) |
Dec 02, 2002 | 13.90 | 14.19 | 13.82 | 14.19 | 1,759,326 | +0.31(+2.22%) |
Nov 29, 2002 | 13.87 | 13.91 | 13.84 | 13.88 | 792,798 | -0.01(-0.08%) |
Nov 27, 2002 | 13.72 | 13.91 | 13.65 | 13.89 | 1,303,637 | +0.18(+1.28%) |
Nov 26, 2002 | 13.81 | 13.92 | 13.66 | 13.71 | 2,258,307 | -0.15(-1.07%) |
Nov 25, 2002 | 13.82 | 13.89 | 13.68 | 13.86 | 2,627,225 | -0.07(-0.53%) |
Nov 22, 2002 | 13.47 | 13.94 | 13.41 | 13.94 | 3,376,167 | +0.36(+2.62%) |
Nov 21, 2002 | 13.41 | 13.58 | 13.23 | 13.58 | 2,336,985 | +0.30(+2.24%) |
Nov 20, 2002 | 13.28 | 13.34 | 12.97 | 13.28 | 2,123,539 | -0.02(-0.12%) |
Nov 19, 2002 | 13.36 | 13.45 | 13.27 | 13.30 | 1,200,114 | -0.07(-0.56%) |
Nov 18, 2002 | 13.43 | 13.51 | 13.34 | 13.37 | 1,519,529 | -0.05(-0.40%) |
Nov 15, 2002 | 13.53 | 13.60 | 13.38 | 13.43 | 1,625,123 | -0.11(-0.79%) |
Nov 14, 2002 | 13.18 | 13.53 | 13.14 | 13.53 | 2,210,122 | +0.45(+3.41%) |
Nov 13, 2002 | 13.15 | 13.32 | 13.05 | 13.09 | 1,593,125 | -0.06(-0.44%) |
Nov 12, 2002 | 12.88 | 13.24 | 12.86 | 13.14 | 1,898,423 | +0.32(+2.48%) |
Nov 11, 2002 | 12.82 | 12.88 | 12.73 | 12.83 | 859,805 | -0.02(-0.12%) |
Nov 08, 2002 | 12.91 | 12.98 | 12.78 | 12.84 | 957,493 | -0.05(-0.41%) |
Nov 07, 2002 | 12.96 | 13.07 | 12.87 | 12.89 | 1,454,968 | -0.05(-0.37%) |
Nov 06, 2002 | 12.86 | 13.02 | 12.72 | 12.94 | 1,285,002 | +0.13(+0.99%) |
Nov 05, 2002 | 13.00 | 13.07 | 12.75 | 12.81 | 2,558,900 | -0.18(-1.39%) |
Nov 04, 2002 | 12.68 | 13.10 | 12.64 | 13.00 | 1,539,857 | +0.32(+2.56%) |
Nov 01, 2002 | 12.51 | 12.69 | 12.47 | 12.67 | 1,534,963 | +0.07(+0.55%) |
Oct 31, 2002 | 12.75 | 12.83 | 12.50 | 12.60 | 1,394,172 | -0.04(-0.34%) |
Oct 30, 2002 | 12.54 | 12.67 | 12.47 | 12.64 | 1,184,303 | +0.10(+0.76%) |
Oct 29, 2002 | 12.49 | 12.63 | 12.25 | 12.55 | 1,863,037 | -0.03(-0.25%) |
Oct 28, 2002 | 12.94 | 12.94 | 12.49 | 12.58 | 1,410,924 | -0.19(-1.46%) |
Oct 25, 2002 | 12.51 | 12.69 | 12.45 | 12.77 | 1,653,921 | +0.29(+2.30%) |
Oct 24, 2002 | 12.43 | 12.53 | 12.41 | 12.48 | 2,045,991 | +0.18(+1.42%) |
Oct 23, 2002 | 12.43 | 12.49 | 12.19 | 12.30 | 1,634,346 | -0.13(-1.03%) |
Oct 22, 2002 | 12.67 | 12.67 | 12.40 | 12.43 | 2,505,821 | -0.26(-2.05%) |
Oct 21, 2002 | 12.68 | 12.75 | 12.49 | 12.69 | 1,117,295 | +0.06(+0.50%) |
Oct 18, 2002 | 12.66 | 12.86 | 12.49 | 12.63 | 1,668,979 | -0.03(-0.21%) |
Oct 17, 2002 | 12.74 | 12.86 | 12.63 | 12.66 | 1,486,966 | +0.05(+0.38%) |
Oct 16, 2002 | 12.83 | 12.87 | 12.54 | 12.61 | 1,540,987 | -0.22(-1.70%) |
Oct 15, 2002 | 12.43 | 12.92 | 12.43 | 12.83 | 2,144,996 | +0.42(+3.38%) |
Oct 14, 2002 | 12.61 | 12.66 | 12.37 | 12.41 | 1,940,774 | -0.20(-1.60%) |
Oct 11, 2002 | 12.25 | 12.70 | 12.25 | 12.61 | 3,470,279 | +0.44(+3.62%) |
Oct 10, 2002 | 11.53 | 12.25 | 11.45 | 12.17 | 6,415,603 | +0.53(+4.52%) |
Oct 09, 2002 | 11.97 | 11.97 | 11.64 | 11.64 | 3,351,510 | -0.31(-2.58%) |
Oct 08, 2002 | 12.06 | 12.06 | 11.79 | 11.95 | 7,457,798 | -0.13(-1.06%) |
Oct 07, 2002 | 12.34 | 12.41 | 12.07 | 12.08 | 3,974,154 | -0.23(-1.86%) |
Oct 04, 2002 | 12.43 | 12.47 | 12.25 | 12.30 | 3,001,226 | -0.13(-1.03%) |
Oct 03, 2002 | 12.38 | 12.45 | 12.30 | 12.43 | 2,923,113 | +0.05(+0.43%) |
Oct 02, 2002 | 12.75 | 12.75 | 12.25 | 12.38 | 2,502,621 | -0.37(-2.92%) |