Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.81 | 12.02 | 11.75 | 11.87 | 1,405,600 | -0.07(-0.54%) |
Dec 30, 2002 | 11.85 | 11.96 | 11.70 | 11.94 | 1,293,000 | -0.01(-0.08%) |
Dec 27, 2002 | 11.90 | 12.12 | 11.90 | 11.95 | 795,800 | +0.01(+0.04%) |
Dec 26, 2002 | 11.86 | 12.18 | 11.86 | 11.94 | 1,134,400 | +0.09(+0.76%) |
Dec 24, 2002 | 11.75 | 12.06 | 11.71 | 11.85 | 463,600 | -0.12(-1.04%) |
Dec 23, 2002 | 11.79 | 12.12 | 11.75 | 11.97 | 939,000 | -0.01(-0.04%) |
Dec 20, 2002 | 11.85 | 12.21 | 11.80 | 11.98 | 752,400 | +0.26(+2.22%) |
Dec 19, 2002 | 11.85 | 12.25 | 11.71 | 11.72 | 881,200 | -0.25(-2.13%) |
Dec 18, 2002 | 12.02 | 12.09 | 11.91 | 11.97 | 848,200 | -0.25(-2.04%) |
Dec 17, 2002 | 11.93 | 12.62 | 12.14 | 12.22 | 516,800 | -0.27(-2.12%) |
Dec 16, 2002 | 11.93 | 12.49 | 11.93 | 12.49 | 929,400 | +0.56(+4.74%) |
Dec 13, 2002 | 12.05 | 12.16 | 11.88 | 11.93 | 632,800 | -0.34(-2.81%) |
Dec 12, 2002 | 12.48 | 12.50 | 12.14 | 12.27 | 725,400 | -0.12(-0.93%) |
Dec 11, 2002 | 12.14 | 12.62 | 12.01 | 12.38 | 1,163,200 | +0.05(+0.45%) |
Dec 10, 2002 | 11.84 | 12.38 | 11.81 | 12.33 | 985,400 | +0.49(+4.18%) |
Dec 09, 2002 | 12.28 | 12.28 | 11.77 | 11.84 | 1,057,000 | -0.45(-3.70%) |
Dec 06, 2002 | 11.95 | 12.46 | 11.90 | 12.29 | 1,206,200 | +0.05(+0.41%) |
Dec 05, 2002 | 12.57 | 12.59 | 12.23 | 12.24 | 1,488,000 | -0.28(-2.24%) |
Dec 04, 2002 | 12.85 | 12.97 | 12.41 | 12.52 | 2,317,800 | -0.55(-4.21%) |
Dec 03, 2002 | 13.52 | 13.55 | 13.06 | 13.07 | 1,122,000 | -0.41(-3.08%) |
Dec 02, 2002 | 13.80 | 14.10 | 13.48 | 13.48 | 1,999,800 | -0.32(-2.28%) |
Nov 29, 2002 | 13.90 | 14.17 | 13.76 | 13.80 | 562,200 | -0.06(-0.47%) |
Nov 27, 2002 | 14.12 | 14.23 | 13.78 | 13.87 | 1,658,800 | -0.19(-1.35%) |
Nov 26, 2002 | 13.88 | 14.51 | 13.78 | 14.05 | 3,432,800 | +0.05(+0.39%) |
Nov 25, 2002 | 13.45 | 14.30 | 13.45 | 14.00 | 2,422,200 | +0.53(+3.93%) |
Nov 22, 2002 | 13.31 | 13.76 | 13.25 | 13.47 | 1,980,600 | +0.16(+1.20%) |
Nov 21, 2002 | 12.65 | 13.49 | 12.55 | 13.31 | 2,331,400 | +0.88(+7.12%) |
Nov 20, 2002 | 11.90 | 12.50 | 11.78 | 12.43 | 1,089,800 | +0.53(+4.41%) |
Nov 19, 2002 | 11.93 | 12.24 | 11.76 | 11.90 | 945,000 | -0.10(-0.83%) |
Nov 18, 2002 | 12.12 | 12.34 | 11.88 | 12.00 | 1,418,600 | -0.09(-0.74%) |
Nov 15, 2002 | 11.98 | 12.16 | 11.70 | 12.09 | 1,087,200 | -0.02(-0.17%) |
Nov 14, 2002 | 11.60 | 12.15 | 11.60 | 12.11 | 1,288,800 | +0.60(+5.21%) |
Nov 13, 2002 | 11.56 | 11.74 | 11.36 | 11.51 | 1,698,400 | -0.04(-0.39%) |
Nov 12, 2002 | 11.40 | 11.85 | 11.25 | 11.55 | 1,675,600 | +0.11(+0.92%) |
Nov 11, 2002 | 11.48 | 11.51 | 11.28 | 11.45 | 1,793,600 | -0.20(-1.72%) |
Nov 08, 2002 | 11.53 | 11.76 | 11.46 | 11.65 | 2,220,400 | +0.21(+1.79%) |
Nov 07, 2002 | 12.09 | 12.14 | 11.45 | 11.45 | 1,247,000 | -0.74(-6.11%) |
Nov 06, 2002 | 11.94 | 12.27 | 11.79 | 12.19 | 1,676,800 | +0.26(+2.18%) |
Nov 05, 2002 | 11.99 | 11.99 | 11.61 | 11.93 | 1,572,000 | -0.07(-0.58%) |
Nov 04, 2002 | 11.72 | 12.33 | 11.70 | 12.00 | 2,484,400 | +0.50(+4.35%) |
Nov 01, 2002 | 11.10 | 11.50 | 11.02 | 11.50 | 1,341,600 | +0.38(+3.42%) |
Oct 31, 2002 | 11.20 | 11.38 | 11.04 | 11.12 | 1,217,800 | -0.08(-0.71%) |
Oct 30, 2002 | 10.70 | 11.30 | 10.63 | 11.20 | 1,410,600 | +0.50(+4.72%) |
Oct 29, 2002 | 11.00 | 11.00 | 10.50 | 10.70 | 1,842,600 | -0.36(-3.26%) |
Oct 28, 2002 | 11.23 | 11.34 | 10.68 | 11.05 | 3,812,200 | +0.05(+0.50%) |
Oct 25, 2002 | 11.38 | 11.50 | 10.94 | 11.00 | 8,141,600 | -1.12(-9.28%) |
Oct 24, 2002 | 12.70 | 12.71 | 11.50 | 12.12 | 3,655,400 | -0.61(-4.75%) |
Oct 23, 2002 | 12.84 | 12.84 | 12.37 | 12.73 | 2,190,200 | -0.12(-0.90%) |
Oct 22, 2002 | 12.35 | 12.90 | 12.27 | 12.85 | 2,615,600 | +0.16(+1.22%) |
Oct 21, 2002 | 11.99 | 12.75 | 11.76 | 12.69 | 1,049,000 | +0.64(+5.31%) |
Oct 18, 2002 | 12.29 | 12.30 | 11.91 | 12.05 | 926,600 | -0.29(-2.35%) |
Oct 17, 2002 | 12.05 | 12.37 | 12.04 | 12.34 | 1,213,800 | +0.65(+5.56%) |
Oct 16, 2002 | 11.95 | 11.96 | 11.52 | 11.69 | 1,199,400 | -0.36(-2.99%) |
Oct 15, 2002 | 11.75 | 12.05 | 11.70 | 12.05 | 1,387,400 | +0.73(+6.40%) |
Oct 14, 2002 | 10.93 | 11.36 | 10.80 | 11.32 | 1,259,600 | +0.27(+2.44%) |
Oct 11, 2002 | 10.05 | 11.24 | 10.05 | 11.05 | 2,215,200 | +1.11(+11.11%) |
Oct 10, 2002 | 9.400 | 10.04 | 9.400 | 9.950 | 927,000 | +0.49(+5.24%) |
Oct 09, 2002 | 9.560 | 9.800 | 9.455 | 9.455 | 1,024,600 | -0.23(-2.37%) |
Oct 08, 2002 | 9.595 | 9.840 | 9.415 | 9.685 | 1,652,600 | +0.13(+1.41%) |
Oct 07, 2002 | 9.720 | 9.905 | 9.530 | 9.550 | 1,547,600 | -0.25(-2.55%) |
Oct 04, 2002 | 10.05 | 10.08 | 9.745 | 9.800 | 1,941,600 | -0.25(-2.49%) |
Oct 03, 2002 | 10.18 | 10.35 | 9.975 | 10.05 | 1,577,200 | -0.20(-1.95%) |
Oct 02, 2002 | 10.30 | 10.60 | 10.19 | 10.25 | 1,128,000 | -0.18(-1.68%) |