Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.70 | 12.90 | 12.59 | 12.74 | 26,600 | +0.06(+0.48%) |
Dec 30, 2002 | 12.78 | 12.79 | 12.27 | 12.68 | 56,100 | -0.11(-0.87%) |
Dec 27, 2002 | 13.36 | 13.39 | 12.46 | 12.79 | 19,800 | -0.60(-4.48%) |
Dec 26, 2002 | 12.30 | 13.75 | 12.30 | 13.39 | 25,300 | +1.09(+8.86%) |
Dec 24, 2002 | 12.21 | 12.30 | 12.05 | 12.30 | 38,500 | -0.06(-0.49%) |
Dec 23, 2002 | 12.51 | 12.84 | 11.80 | 12.36 | 33,300 | -0.37(-2.91%) |
Dec 20, 2002 | 12.51 | 13.01 | 12.21 | 12.73 | 30,900 | +0.23(+1.84%) |
Dec 19, 2002 | 12.75 | 12.78 | 12.08 | 12.50 | 71,100 | -0.25(-1.96%) |
Dec 18, 2002 | 13.17 | 13.26 | 12.60 | 12.75 | 54,300 | -0.52(-3.92%) |
Dec 17, 2002 | 13.90 | 13.94 | 13.25 | 13.27 | 15,900 | -0.55(-3.98%) |
Dec 16, 2002 | 13.27 | 13.92 | 13.24 | 13.82 | 24,000 | +0.62(+4.70%) |
Dec 13, 2002 | 13.75 | 13.90 | 13.13 | 13.20 | 51,600 | -0.63(-4.55%) |
Dec 12, 2002 | 13.86 | 13.88 | 13.55 | 13.83 | 11,900 | +0.28(+2.06%) |
Dec 11, 2002 | 14.00 | 14.00 | 13.50 | 13.55 | 37,400 | -0.45(-3.21%) |
Dec 10, 2002 | 14.14 | 14.16 | 13.85 | 14.00 | 31,400 | -0.28(-1.95%) |
Dec 09, 2002 | 14.09 | 14.28 | 13.65 | 14.28 | 57,900 | +0.32(+2.29%) |
Dec 06, 2002 | 14.14 | 14.14 | 13.92 | 13.96 | 29,300 | -0.13(-0.92%) |
Dec 05, 2002 | 14.20 | 14.20 | 13.89 | 14.09 | 28,600 | -0.11(-0.77%) |
Dec 04, 2002 | 13.65 | 14.49 | 13.58 | 14.20 | 78,800 | +0.31(+2.24%) |
Dec 03, 2002 | 13.96 | 14.16 | 13.69 | 13.89 | 162,600 | -0.21(-1.49%) |
Dec 02, 2002 | 13.05 | 14.47 | 13.05 | 14.10 | 260,000 | +1.08(+8.29%) |
Nov 29, 2002 | 12.90 | 13.02 | 12.75 | 13.02 | 16,100 | +0.13(+1.01%) |
Nov 27, 2002 | 12.86 | 12.97 | 12.80 | 12.89 | 69,400 | +0.04(+0.31%) |
Nov 26, 2002 | 12.89 | 13.00 | 12.78 | 12.85 | 50,800 | -0.03(-0.23%) |
Nov 25, 2002 | 12.80 | 12.89 | 12.55 | 12.88 | 15,900 | +0.08(+0.62%) |
Nov 22, 2002 | 12.84 | 12.84 | 12.20 | 12.80 | 192,500 | -0.02(-0.16%) |
Nov 21, 2002 | 12.89 | 12.90 | 12.45 | 12.82 | 61,200 | -0.06(-0.46%) |
Nov 20, 2002 | 13.50 | 13.50 | 12.76 | 12.88 | 42,300 | -0.50(-3.74%) |
Nov 19, 2002 | 13.00 | 13.82 | 12.90 | 13.38 | 49,700 | +0.38(+2.92%) |
Nov 18, 2002 | 12.44 | 13.05 | 12.44 | 13.00 | 93,000 | +0.63(+5.09%) |
Nov 15, 2002 | 12.57 | 12.57 | 12.10 | 12.37 | 81,400 | -0.25(-1.98%) |
Nov 14, 2002 | 12.45 | 12.70 | 12.45 | 12.62 | 51,000 | +0.27(+2.19%) |
Nov 13, 2002 | 12.50 | 12.72 | 12.25 | 12.35 | 153,900 | -0.19(-1.52%) |
Nov 12, 2002 | 12.29 | 12.70 | 12.29 | 12.54 | 326,100 | +0.29(+2.37%) |
Nov 11, 2002 | 12.00 | 12.54 | 12.00 | 12.25 | 236,500 | +0.05(+0.41%) |
Nov 08, 2002 | 11.55 | 12.20 | 11.50 | 12.20 | 76,800 | +0.70(+6.09%) |
Nov 07, 2002 | 10.89 | 11.60 | 10.85 | 11.50 | 135,000 | +0.83(+7.79%) |
Nov 06, 2002 | 10.64 | 10.75 | 10.48 | 10.67 | 24,800 | +0.06(+0.56%) |
Nov 05, 2002 | 10.50 | 10.70 | 10.50 | 10.61 | 71,400 | +0.01(+0.09%) |
Nov 04, 2002 | 9.800 | 10.60 | 9.800 | 10.60 | 55,000 | +0.85(+8.72%) |
Nov 01, 2002 | 9.430 | 10.12 | 9.320 | 9.750 | 229,000 | +0.48(+5.18%) |
Oct 31, 2002 | 10.55 | 10.60 | 9.120 | 9.270 | 115,400 | -0.99(-9.65%) |
Oct 30, 2002 | 11.01 | 11.01 | 10.26 | 10.26 | 39,320 | -0.94(-8.38%) |
Oct 29, 2002 | 11.19 | 11.20 | 10.95 | 11.20 | 96,640 | -0.04(-0.36%) |
Oct 28, 2002 | 11.84 | 11.95 | 11.00 | 11.24 | 41,000 | -0.37(-3.20%) |
Oct 25, 2002 | 11.45 | 11.85 | 11.41 | 11.61 | 13,900 | +0.06(+0.53%) |
Oct 24, 2002 | 10.40 | 10.93 | 10.40 | 11.55 | 25,500 | +1.21(+11.70%) |
Oct 23, 2002 | 10.37 | 10.40 | 10.10 | 10.34 | 105,400 | -0.03(-0.29%) |
Oct 22, 2002 | 9.790 | 10.37 | 9.790 | 10.37 | 260,500 | +0.82(+8.59%) |
Oct 21, 2002 | 9.600 | 9.700 | 9.490 | 9.550 | 1,500 | +0.13(+1.38%) |
Oct 18, 2002 | 9.800 | 9.800 | 9.420 | 9.420 | 5,200 | -0.44(-4.46%) |
Oct 17, 2002 | 9.980 | 10.09 | 9.860 | 9.860 | 19,100 | +0.01(+0.10%) |
Oct 16, 2002 | 9.920 | 9.950 | 9.780 | 9.850 | 3,800 | -0.24(-2.38%) |
Oct 15, 2002 | 9.600 | 10.61 | 9.400 | 10.09 | 67,700 | +0.79(+8.49%) |
Oct 14, 2002 | 9.600 | 9.610 | 9.300 | 9.300 | 3,300 | -0.32(-3.33%) |
Oct 11, 2002 | 9.500 | 9.790 | 9.500 | 9.620 | 8,000 | +0.22(+2.34%) |
Oct 10, 2002 | 9.795 | 9.920 | 9.090 | 9.400 | 13,100 | -0.19(-1.98%) |
Oct 09, 2002 | 9.939 | 9.970 | 9.590 | 9.590 | 5,900 | -0.30(-3.03%) |
Oct 08, 2002 | 9.949 | 9.949 | 9.540 | 9.890 | 20,400 | -0.02(-0.19%) |
Oct 07, 2002 | 9.450 | 10.03 | 9.450 | 9.909 | 16,300 | +0.15(+1.54%) |
Oct 04, 2002 | 9.900 | 10.35 | 9.390 | 9.759 | 55,800 | -0.04(-0.42%) |
Oct 03, 2002 | 10.09 | 10.09 | 9.610 | 9.800 | 45,200 | -0.23(-2.29%) |
Oct 02, 2002 | 10.38 | 10.38 | 9.930 | 10.03 | 47,400 | -0.07(-0.69%) |