Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.36 | 12.51 | 12.16 | 12.30 | 173,741 | +0.00(+0.00%) |
Dec 30, 2002 | 12.34 | 12.49 | 12.12 | 12.30 | 113,761 | -0.06(-0.47%) |
Dec 27, 2002 | 12.74 | 12.74 | 12.32 | 12.36 | 131,584 | -0.33(-2.59%) |
Dec 26, 2002 | 12.84 | 13.03 | 12.65 | 12.68 | 104,306 | -0.08(-0.61%) |
Dec 24, 2002 | 12.84 | 12.87 | 12.65 | 12.76 | 38,592 | -0.11(-0.85%) |
Dec 23, 2002 | 12.80 | 12.97 | 12.68 | 12.87 | 237,596 | +0.03(+0.25%) |
Dec 20, 2002 | 12.65 | 12.94 | 12.65 | 12.84 | 268,904 | +0.19(+1.48%) |
Dec 19, 2002 | 12.68 | 12.77 | 12.47 | 12.65 | 203,034 | -0.03(-0.25%) |
Dec 18, 2002 | 12.68 | 12.77 | 12.50 | 12.68 | 303,621 | +0.00(+0.00%) |
Dec 17, 2002 | 12.74 | 12.87 | 12.67 | 12.68 | 65,869 | -0.01(-0.05%) |
Dec 16, 2002 | 12.26 | 12.71 | 12.26 | 12.69 | 106,941 | +0.42(+3.42%) |
Dec 13, 2002 | 12.26 | 12.41 | 12.11 | 12.27 | 92,992 | -0.03(-0.26%) |
Dec 12, 2002 | 12.45 | 12.45 | 12.23 | 12.30 | 64,630 | +0.05(+0.37%) |
Dec 11, 2002 | 12.29 | 12.48 | 12.10 | 12.26 | 51,146 | -0.10(-0.83%) |
Dec 10, 2002 | 12.13 | 12.41 | 12.04 | 12.36 | 86,173 | +0.17(+1.38%) |
Dec 09, 2002 | 12.65 | 12.65 | 12.13 | 12.19 | 95,782 | -0.58(-4.55%) |
Dec 06, 2002 | 12.32 | 12.94 | 12.32 | 12.78 | 339,888 | +0.23(+1.80%) |
Dec 05, 2002 | 12.83 | 12.86 | 12.48 | 12.55 | 191,875 | -0.37(-2.85%) |
Dec 04, 2002 | 12.71 | 12.98 | 12.65 | 12.92 | 181,646 | -0.02(-0.15%) |
Dec 03, 2002 | 13.19 | 13.23 | 12.79 | 12.94 | 167,852 | -0.55(-4.07%) |
Dec 02, 2002 | 13.61 | 13.78 | 13.07 | 13.48 | 530,989 | +0.14(+1.02%) |
Nov 29, 2002 | 13.29 | 13.38 | 13.16 | 13.35 | 65,869 | +0.12(+0.93%) |
Nov 27, 2002 | 13.12 | 13.29 | 12.99 | 13.23 | 221,167 | +0.23(+1.79%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.78 | 12.99 | 284,248 | -0.38(-2.85%) |
Nov 25, 2002 | 13.16 | 13.39 | 13.07 | 13.38 | 508,670 | +0.28(+2.12%) |
Nov 22, 2002 | 13.03 | 13.23 | 12.88 | 13.10 | 182,730 | -0.03(-0.20%) |
Nov 21, 2002 | 12.68 | 13.16 | 12.55 | 13.12 | 330,124 | +0.51(+4.04%) |
Nov 20, 2002 | 12.23 | 12.74 | 12.19 | 12.61 | 183,350 | +0.48(+3.99%) |
Nov 19, 2002 | 12.05 | 12.35 | 12.05 | 12.13 | 267,199 | -0.26(-2.08%) |
Nov 18, 2002 | 12.55 | 12.63 | 12.23 | 12.39 | 291,997 | -0.06(-0.52%) |
Nov 15, 2002 | 12.15 | 12.48 | 12.10 | 12.45 | 166,612 | +0.22(+1.79%) |
Nov 14, 2002 | 12.19 | 12.24 | 12.01 | 12.23 | 119,805 | +0.25(+2.05%) |
Nov 13, 2002 | 11.78 | 12.06 | 11.65 | 11.99 | 143,054 | -0.07(-0.59%) |
Nov 12, 2002 | 11.87 | 12.30 | 11.87 | 12.06 | 338,183 | +0.25(+2.13%) |
Nov 11, 2002 | 12.26 | 12.26 | 11.74 | 11.81 | 338,183 | -0.52(-4.19%) |
Nov 08, 2002 | 12.43 | 12.56 | 12.13 | 12.32 | 106,166 | +0.05(+0.42%) |
Nov 07, 2002 | 12.58 | 12.58 | 12.21 | 12.27 | 128,175 | -0.34(-2.66%) |
Nov 06, 2002 | 12.74 | 12.78 | 12.39 | 12.61 | 201,794 | -0.13(-1.01%) |
Nov 05, 2002 | 12.76 | 12.92 | 12.47 | 12.74 | 233,877 | +0.10(+0.82%) |
Nov 04, 2002 | 12.83 | 13.05 | 12.52 | 12.63 | 672,493 | +0.21(+1.71%) |
Nov 01, 2002 | 11.74 | 12.46 | 11.74 | 12.42 | 128,485 | +0.50(+4.17%) |
Oct 31, 2002 | 11.90 | 12.18 | 11.76 | 11.92 | 180,561 | +0.02(+0.16%) |
Oct 30, 2002 | 11.58 | 11.99 | 11.58 | 11.90 | 63,855 | +0.37(+3.19%) |
Oct 29, 2002 | 11.97 | 11.97 | 11.33 | 11.54 | 68,349 | -0.30(-2.51%) |
Oct 28, 2002 | 11.81 | 12.05 | 11.64 | 11.83 | 101,207 | +0.35(+3.03%) |
Oct 25, 2002 | 11.45 | 11.52 | 11.20 | 11.48 | 54,400 | -0.12(-1.06%) |
Oct 24, 2002 | 11.58 | 11.84 | 11.39 | 11.61 | 233,257 | +0.16(+1.41%) |
Oct 23, 2002 | 11.36 | 11.45 | 10.96 | 11.45 | 68,969 | -0.07(-0.62%) |
Oct 22, 2002 | 11.17 | 11.74 | 11.04 | 11.52 | 390,259 | +0.35(+3.12%) |
Oct 21, 2002 | 10.97 | 11.25 | 10.87 | 11.17 | 46,496 | +0.24(+2.18%) |
Oct 18, 2002 | 10.84 | 11.05 | 10.59 | 10.93 | 63,235 | +0.06(+0.53%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.72 | 10.87 | 365,926 | +0.48(+4.59%) |
Oct 16, 2002 | 10.78 | 10.78 | 10.39 | 10.39 | 25,573 | -0.36(-3.36%) |
Oct 15, 2002 | 10.58 | 10.76 | 10.30 | 10.76 | 99,347 | +0.62(+6.11%) |
Oct 14, 2002 | 10.32 | 10.32 | 10.01 | 10.14 | 38,592 | -0.12(-1.13%) |
Oct 11, 2002 | 9.956 | 10.41 | 9.865 | 10.25 | 127,865 | +0.49(+5.02%) |
Oct 10, 2002 | 9.149 | 9.768 | 9.052 | 9.762 | 1,580,878 | +0.61(+6.70%) |
Oct 09, 2002 | 9.259 | 9.407 | 9.123 | 9.149 | 83,538 | -0.11(-1.18%) |
Oct 08, 2002 | 9.581 | 9.788 | 9.156 | 9.259 | 35,182 | -0.18(-1.91%) |
Oct 07, 2002 | 9.910 | 9.910 | 9.439 | 9.439 | 57,810 | -0.47(-4.75%) |
Oct 04, 2002 | 9.807 | 10.02 | 9.620 | 9.910 | 263,324 | +0.04(+0.39%) |
Oct 03, 2002 | 9.614 | 9.981 | 9.536 | 9.872 | 64,630 | +0.37(+3.94%) |
Oct 02, 2002 | 9.420 | 9.730 | 9.414 | 9.498 | 65,714 | -0.02(-0.20%) |