Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.18 | 13.34 | 13.13 | 13.24 | 139,838 | -0.05(-0.39%) |
Dec 30, 2002 | 12.79 | 13.34 | 12.56 | 13.29 | 169,624 | +0.62(+4.90%) |
Dec 27, 2002 | 12.47 | 12.67 | 12.46 | 12.67 | 45,839 | +0.18(+1.45%) |
Dec 26, 2002 | 12.60 | 12.62 | 12.46 | 12.49 | 218,171 | -0.00(-0.00%) |
Dec 24, 2002 | 12.54 | 12.54 | 12.46 | 12.49 | 19,534 | -0.15(-1.22%) |
Dec 23, 2002 | 12.64 | 12.64 | 12.49 | 12.64 | 20,695 | +0.13(+1.03%) |
Dec 20, 2002 | 12.64 | 12.64 | 12.49 | 12.51 | 146,801 | -0.03(-0.21%) |
Dec 19, 2002 | 12.57 | 12.57 | 12.49 | 12.54 | 55,316 | -0.01(-0.04%) |
Dec 18, 2002 | 12.54 | 12.58 | 12.54 | 12.54 | 271,553 | +0.01(+0.04%) |
Dec 17, 2002 | 12.62 | 12.77 | 12.49 | 12.54 | 1,081,378 | -0.01(-0.04%) |
Dec 16, 2002 | 12.61 | 12.66 | 12.44 | 12.54 | 54,155 | -0.28(-2.18%) |
Dec 13, 2002 | 13.05 | 13.05 | 12.82 | 12.82 | 11,024 | -0.23(-1.74%) |
Dec 12, 2002 | 13.05 | 13.05 | 12.94 | 13.05 | 6,576 | -0.01(-0.04%) |
Dec 11, 2002 | 13.04 | 13.05 | 12.92 | 13.05 | 2,901 | +0.13(+1.00%) |
Dec 10, 2002 | 13.03 | 13.08 | 12.93 | 12.93 | 11,991 | -0.01(-0.04%) |
Dec 09, 2002 | 13.05 | 13.34 | 12.93 | 12.93 | 10,057 | -0.03(-0.24%) |
Dec 06, 2002 | 12.80 | 12.96 | 12.80 | 12.96 | 5,995 | +0.17(+1.29%) |
Dec 05, 2002 | 12.90 | 13.18 | 12.80 | 12.80 | 6,769 | -0.08(-0.64%) |
Dec 04, 2002 | 12.95 | 12.98 | 12.85 | 12.88 | 9,090 | -0.11(-0.84%) |
Dec 03, 2002 | 13.15 | 13.37 | 12.93 | 12.99 | 10,250 | -0.32(-2.37%) |
Dec 02, 2002 | 13.39 | 13.47 | 12.96 | 13.30 | 5,415 | -0.09(-0.66%) |
Nov 29, 2002 | 13.08 | 13.39 | 12.93 | 13.39 | 5,995 | +0.34(+2.57%) |
Nov 27, 2002 | 12.23 | 13.05 | 12.23 | 13.05 | 26,497 | +0.49(+3.91%) |
Nov 26, 2002 | 12.28 | 12.56 | 12.15 | 12.56 | 22,049 | +0.27(+2.19%) |
Nov 25, 2002 | 13.18 | 13.18 | 12.28 | 12.29 | 49,514 | -1.03(-7.76%) |
Nov 22, 2002 | 13.43 | 13.43 | 13.24 | 13.33 | 6,962 | -0.16(-1.15%) |
Nov 21, 2002 | 14.04 | 14.04 | 13.44 | 13.48 | 40,230 | -0.55(-3.91%) |
Nov 20, 2002 | 13.84 | 14.04 | 13.83 | 14.03 | 6,189 | +0.10(+0.71%) |
Nov 19, 2002 | 14.01 | 14.06 | 13.93 | 13.93 | 3,288 | -0.16(-1.10%) |
Nov 18, 2002 | 14.47 | 14.74 | 14.00 | 14.09 | 32,300 | -0.77(-5.15%) |
Nov 15, 2002 | 14.86 | 14.86 | 14.75 | 14.85 | 3,288 | +0.02(+0.14%) |
Nov 14, 2002 | 14.71 | 14.83 | 14.42 | 14.83 | 47,386 | +0.51(+3.57%) |
Nov 13, 2002 | 14.34 | 14.89 | 14.32 | 14.32 | 35,394 | -0.11(-0.75%) |
Nov 12, 2002 | 14.18 | 14.43 | 14.13 | 14.43 | 8,123 | +0.21(+1.49%) |
Nov 11, 2002 | 14.54 | 14.54 | 14.22 | 14.22 | 9,090 | -0.33(-2.24%) |
Nov 08, 2002 | 14.61 | 14.61 | 14.54 | 14.54 | 1,934 | -0.44(-2.93%) |
Nov 07, 2002 | 15.41 | 15.41 | 14.98 | 14.98 | 2,514 | -0.32(-2.09%) |
Nov 06, 2002 | 14.99 | 15.30 | 14.74 | 15.30 | 35,201 | +0.46(+3.10%) |
Nov 05, 2002 | 14.87 | 14.94 | 14.63 | 14.84 | 21,662 | -0.23(-1.51%) |
Nov 04, 2002 | 15.45 | 15.46 | 14.87 | 15.07 | 27,658 | -0.38(-2.44%) |
Nov 01, 2002 | 15.02 | 15.51 | 14.99 | 15.45 | 25,143 | +0.09(+0.57%) |
Oct 31, 2002 | 14.94 | 15.51 | 14.94 | 15.36 | 16,827 | +0.66(+4.50%) |
Oct 30, 2002 | 14.45 | 14.95 | 14.45 | 14.70 | 13,152 | +0.00(+0.00%) |
Oct 29, 2002 | 14.48 | 14.70 | 14.44 | 14.70 | 9,477 | +0.17(+1.17%) |
Oct 28, 2002 | 14.96 | 14.96 | 14.48 | 14.53 | 16,827 | -0.38(-2.56%) |
Oct 25, 2002 | 14.84 | 14.91 | 14.59 | 14.91 | 13,732 | -0.24(-1.61%) |
Oct 24, 2002 | 15.43 | 15.43 | 14.84 | 15.15 | 17,720 | -0.30(-1.94%) |
Oct 23, 2002 | 15.24 | 15.46 | 15.14 | 15.45 | 6,962 | +0.31(+2.01%) |
Oct 22, 2002 | 15.25 | 15.25 | 15.15 | 15.15 | 3,288 | -0.23(-1.51%) |
Oct 21, 2002 | 15.38 | 15.47 | 15.27 | 15.38 | 5,609 | +0.09(+0.61%) |
Oct 18, 2002 | 14.99 | 15.31 | 14.76 | 15.29 | 37,715 | +0.29(+1.97%) |
Oct 17, 2002 | 14.86 | 14.99 | 14.74 | 14.99 | 18,761 | +0.39(+2.69%) |
Oct 16, 2002 | 14.78 | 14.79 | 14.48 | 14.60 | 16,440 | -0.20(-1.33%) |
Oct 15, 2002 | 13.39 | 14.80 | 13.39 | 14.80 | 29,205 | +1.36(+10.12%) |
Oct 14, 2002 | 13.07 | 13.44 | 13.07 | 13.44 | 14,699 | +0.38(+2.93%) |
Oct 11, 2002 | 12.41 | 13.05 | 12.41 | 13.05 | 45,452 | +0.49(+3.91%) |
Oct 10, 2002 | 12.43 | 12.57 | 12.42 | 12.56 | 7,349 | +0.14(+1.17%) |
Oct 09, 2002 | 11.82 | 12.82 | 11.82 | 12.42 | 24,563 | -0.04(-0.33%) |
Oct 08, 2002 | 12.82 | 12.82 | 11.84 | 12.46 | 23,016 | +0.13(+1.05%) |
Oct 07, 2002 | 13.18 | 13.18 | 12.11 | 12.33 | 73,884 | -0.67(-5.17%) |
Oct 04, 2002 | 13.16 | 13.16 | 13.00 | 13.00 | 13,345 | -0.18(-1.33%) |
Oct 03, 2002 | 13.09 | 13.29 | 13.03 | 13.18 | 13,732 | +0.08(+0.63%) |
Oct 02, 2002 | 13.20 | 13.57 | 13.10 | 13.10 | 13,925 | -0.47(-3.43%) |