Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.26 | 12.39 | 12.12 | 12.35 | 2,990,532 | +0.09(+0.72%) |
Dec 30, 2002 | 12.34 | 12.44 | 12.11 | 12.26 | 2,323,817 | -0.17(-1.36%) |
Dec 27, 2002 | 12.62 | 12.64 | 12.36 | 12.43 | 1,360,110 | -0.19(-1.48%) |
Dec 26, 2002 | 12.71 | 13.09 | 12.54 | 12.61 | 1,403,117 | -0.01(-0.07%) |
Dec 24, 2002 | 12.53 | 12.76 | 12.53 | 12.62 | 902,011 | -0.10(-0.77%) |
Dec 23, 2002 | 12.70 | 12.87 | 12.63 | 12.72 | 2,227,221 | -0.22(-1.72%) |
Dec 20, 2002 | 12.70 | 13.26 | 12.68 | 12.94 | 3,133,849 | +0.26(+2.03%) |
Dec 19, 2002 | 12.99 | 13.31 | 12.52 | 12.68 | 2,672,936 | -0.35(-2.66%) |
Dec 18, 2002 | 13.35 | 13.42 | 12.97 | 13.03 | 2,651,545 | -0.34(-2.53%) |
Dec 17, 2002 | 13.41 | 13.59 | 13.32 | 13.37 | 1,649,110 | -0.12(-0.86%) |
Dec 16, 2002 | 13.35 | 13.55 | 13.33 | 13.48 | 3,394,703 | +0.04(+0.26%) |
Dec 13, 2002 | 13.99 | 13.99 | 13.41 | 13.45 | 3,497,716 | -0.67(-4.72%) |
Dec 12, 2002 | 14.21 | 14.40 | 14.08 | 14.11 | 1,290,084 | -0.21(-1.49%) |
Dec 11, 2002 | 14.17 | 14.33 | 14.03 | 14.33 | 2,061,837 | -0.06(-0.43%) |
Dec 10, 2002 | 14.19 | 14.41 | 14.12 | 14.39 | 1,474,607 | +0.18(+1.25%) |
Dec 09, 2002 | 14.39 | 14.56 | 14.14 | 14.21 | 2,377,857 | -0.24(-1.66%) |
Dec 06, 2002 | 14.12 | 14.65 | 13.95 | 14.45 | 2,593,115 | +0.11(+0.74%) |
Dec 05, 2002 | 13.62 | 14.40 | 13.55 | 14.35 | 3,893,106 | +0.49(+3.53%) |
Dec 04, 2002 | 14.15 | 14.23 | 13.86 | 13.86 | 4,346,589 | -0.28(-2.01%) |
Dec 03, 2002 | 14.28 | 14.36 | 14.08 | 14.14 | 2,714,029 | -0.29(-2.03%) |
Dec 02, 2002 | 14.66 | 14.77 | 14.34 | 14.43 | 2,128,486 | -0.40(-2.70%) |
Nov 29, 2002 | 14.62 | 14.83 | 14.40 | 14.83 | 1,718,348 | +0.22(+1.52%) |
Nov 27, 2002 | 14.04 | 14.61 | 14.04 | 14.61 | 2,055,871 | +0.58(+4.11%) |
Nov 26, 2002 | 14.03 | 14.24 | 13.92 | 14.03 | 2,023,897 | -0.13(-0.94%) |
Nov 25, 2002 | 14.12 | 14.35 | 13.99 | 14.17 | 2,521,175 | +0.28(+2.05%) |
Nov 22, 2002 | 14.07 | 14.21 | 13.88 | 13.88 | 3,605,345 | -0.18(-1.26%) |
Nov 21, 2002 | 13.41 | 14.11 | 13.41 | 14.06 | 2,488,188 | +0.74(+5.53%) |
Nov 20, 2002 | 13.32 | 13.52 | 13.19 | 13.32 | 1,872,136 | -0.03(-0.20%) |
Nov 19, 2002 | 13.68 | 13.69 | 13.28 | 13.35 | 2,551,684 | -0.46(-3.34%) |
Nov 18, 2002 | 13.55 | 13.82 | 13.54 | 13.81 | 2,266,062 | +0.34(+2.50%) |
Nov 15, 2002 | 13.33 | 13.51 | 13.17 | 13.47 | 2,377,857 | -0.07(-0.52%) |
Nov 14, 2002 | 13.32 | 13.55 | 13.25 | 13.55 | 1,779,030 | +0.35(+2.62%) |
Nov 13, 2002 | 13.17 | 13.58 | 12.92 | 13.20 | 2,439,440 | -0.04(-0.34%) |
Nov 12, 2002 | 13.18 | 13.42 | 13.14 | 13.24 | 1,639,990 | +0.05(+0.40%) |
Nov 11, 2002 | 13.36 | 13.61 | 13.12 | 13.19 | 1,916,944 | -0.16(-1.20%) |
Nov 08, 2002 | 13.68 | 13.72 | 13.23 | 13.35 | 2,087,731 | -0.24(-1.76%) |
Nov 07, 2002 | 13.99 | 14.07 | 13.55 | 13.59 | 3,662,312 | -0.53(-3.77%) |
Nov 06, 2002 | 13.46 | 14.12 | 13.23 | 14.12 | 3,606,358 | +0.62(+4.61%) |
Nov 05, 2002 | 13.32 | 13.50 | 13.15 | 13.50 | 2,370,989 | +0.29(+2.22%) |
Nov 04, 2002 | 13.35 | 13.61 | 13.13 | 13.21 | 4,346,477 | +0.07(+0.54%) |
Nov 01, 2002 | 12.48 | 13.30 | 12.46 | 13.14 | 3,756,093 | +0.17(+1.30%) |
Oct 31, 2002 | 13.31 | 13.44 | 12.88 | 12.97 | 2,305,466 | -0.12(-0.95%) |
Oct 30, 2002 | 13.16 | 13.31 | 12.91 | 13.09 | 3,008,432 | +0.02(+0.14%) |
Oct 29, 2002 | 13.62 | 13.75 | 12.97 | 13.07 | 2,730,128 | -0.60(-4.42%) |
Oct 28, 2002 | 13.97 | 14.08 | 13.65 | 13.68 | 3,436,584 | -0.22(-1.60%) |
Oct 25, 2002 | 13.31 | 13.91 | 13.24 | 13.90 | 3,849,875 | +0.70(+5.32%) |
Oct 24, 2002 | 13.32 | 13.79 | 13.13 | 13.20 | 5,691,839 | -0.09(-0.67%) |
Oct 23, 2002 | 13.08 | 13.32 | 13.07 | 13.29 | 3,095,346 | +0.14(+1.08%) |
Oct 22, 2002 | 12.70 | 13.35 | 12.62 | 13.15 | 4,256,636 | +0.27(+2.07%) |
Oct 21, 2002 | 12.44 | 12.97 | 12.30 | 12.88 | 5,336,866 | +0.49(+3.94%) |
Oct 18, 2002 | 12.44 | 12.49 | 12.17 | 12.39 | 4,822,363 | -0.47(-3.66%) |
Oct 17, 2002 | 12.26 | 12.90 | 12.21 | 12.86 | 3,978,782 | +1.05(+8.87%) |
Oct 16, 2002 | 12.04 | 12.16 | 11.55 | 11.81 | 4,309,775 | -0.36(-2.92%) |
Oct 15, 2002 | 11.72 | 12.21 | 11.56 | 12.17 | 4,042,954 | +0.79(+6.95%) |
Oct 14, 2002 | 11.34 | 11.72 | 11.25 | 11.38 | 1,843,990 | -0.17(-1.46%) |
Oct 11, 2002 | 11.32 | 11.72 | 11.21 | 11.55 | 3,045,810 | +0.49(+4.42%) |
Oct 10, 2002 | 10.35 | 11.09 | 9.975 | 11.06 | 3,426,226 | +0.76(+7.33%) |
Oct 09, 2002 | 10.77 | 10.85 | 10.22 | 10.30 | 3,268,611 | -0.55(-5.07%) |
Oct 08, 2002 | 10.78 | 10.96 | 10.57 | 10.85 | 2,341,380 | +0.07(+0.66%) |
Oct 07, 2002 | 11.09 | 11.37 | 10.65 | 10.78 | 2,708,737 | -0.30(-2.72%) |
Oct 04, 2002 | 11.46 | 11.46 | 10.76 | 11.09 | 2,352,413 | -0.05(-0.48%) |
Oct 03, 2002 | 11.07 | 11.55 | 11.07 | 11.14 | 2,933,677 | +0.09(+0.80%) |
Oct 02, 2002 | 11.90 | 11.97 | 11.05 | 11.05 | 3,750,014 | -0.88(-7.37%) |