Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.04 | 11.25 | 11.04 | 11.16 | 1,395,445 | +0.09(+0.78%) |
Dec 30, 2002 | 11.19 | 11.19 | 11.03 | 11.07 | 1,202,040 | -0.03(-0.24%) |
Dec 27, 2002 | 11.39 | 11.40 | 11.05 | 11.10 | 1,096,207 | -0.31(-2.69%) |
Dec 26, 2002 | 11.56 | 11.56 | 11.39 | 11.40 | 735,295 | -0.11(-0.99%) |
Dec 24, 2002 | 11.54 | 11.56 | 11.46 | 11.52 | 467,343 | -0.13(-1.09%) |
Dec 23, 2002 | 11.84 | 11.86 | 11.64 | 11.64 | 1,309,371 | -0.19(-1.64%) |
Dec 20, 2002 | 12.22 | 12.25 | 11.60 | 11.84 | 4,552,935 | -0.73(-5.80%) |
Dec 19, 2002 | 12.44 | 12.61 | 12.29 | 12.57 | 1,086,926 | -0.23(-1.78%) |
Dec 18, 2002 | 12.70 | 12.89 | 12.53 | 12.79 | 484,558 | +0.06(+0.47%) |
Dec 17, 2002 | 12.85 | 12.94 | 12.53 | 12.73 | 853,853 | -0.21(-1.65%) |
Dec 16, 2002 | 12.82 | 13.03 | 12.63 | 12.95 | 1,044,712 | +0.06(+0.47%) |
Dec 13, 2002 | 13.06 | 13.06 | 12.79 | 12.89 | 752,510 | -0.19(-1.43%) |
Dec 12, 2002 | 12.77 | 13.09 | 12.73 | 13.07 | 1,481,818 | +0.39(+3.11%) |
Dec 11, 2002 | 12.61 | 12.77 | 12.51 | 12.68 | 1,073,154 | +0.01(+0.11%) |
Dec 10, 2002 | 12.43 | 12.75 | 12.27 | 12.67 | 2,204,989 | +0.34(+2.76%) |
Dec 09, 2002 | 12.68 | 12.68 | 12.29 | 12.33 | 1,396,792 | -0.39(-3.05%) |
Dec 06, 2002 | 12.54 | 12.83 | 12.53 | 12.71 | 1,033,186 | +0.03(+0.26%) |
Dec 05, 2002 | 12.96 | 13.06 | 12.63 | 12.68 | 1,611,453 | -0.15(-1.15%) |
Dec 04, 2002 | 13.04 | 13.19 | 12.58 | 12.83 | 3,213,775 | -0.09(-0.67%) |
Dec 03, 2002 | 14.29 | 14.29 | 12.90 | 12.91 | 4,522,098 | -1.37(-9.59%) |
Dec 02, 2002 | 14.73 | 14.90 | 14.11 | 14.28 | 2,407,973 | -0.20(-1.38%) |
Nov 29, 2002 | 14.83 | 14.86 | 14.46 | 14.48 | 317,799 | -0.21(-1.45%) |
Nov 27, 2002 | 14.50 | 14.70 | 14.46 | 14.70 | 1,181,682 | +0.36(+2.52%) |
Nov 26, 2002 | 14.60 | 14.60 | 14.30 | 14.34 | 1,065,969 | -0.46(-3.12%) |
Nov 25, 2002 | 14.78 | 14.99 | 14.74 | 14.80 | 1,229,584 | +0.10(+0.68%) |
Nov 22, 2002 | 14.62 | 14.90 | 14.60 | 14.70 | 1,094,860 | -0.19(-1.26%) |
Nov 21, 2002 | 14.16 | 14.88 | 14.16 | 14.88 | 2,022,362 | +0.96(+6.86%) |
Nov 20, 2002 | 13.61 | 14.06 | 13.40 | 13.93 | 1,723,873 | +0.17(+1.21%) |
Nov 19, 2002 | 13.96 | 13.96 | 13.53 | 13.76 | 1,744,381 | -0.20(-1.44%) |
Nov 18, 2002 | 14.00 | 14.08 | 13.92 | 13.96 | 1,188,119 | +0.07(+0.48%) |
Nov 15, 2002 | 14.01 | 14.10 | 13.73 | 13.89 | 1,146,504 | -0.20(-1.42%) |
Nov 14, 2002 | 13.69 | 14.16 | 13.69 | 14.10 | 1,720,729 | +0.48(+3.53%) |
Nov 13, 2002 | 13.19 | 13.77 | 13.09 | 13.61 | 2,352,736 | +0.28(+2.10%) |
Nov 12, 2002 | 13.17 | 13.43 | 12.89 | 13.33 | 1,175,245 | +0.17(+1.27%) |
Nov 11, 2002 | 13.41 | 13.41 | 12.99 | 13.17 | 1,215,064 | -0.33(-2.43%) |
Nov 08, 2002 | 13.39 | 13.58 | 13.19 | 13.49 | 852,206 | +0.05(+0.40%) |
Nov 07, 2002 | 13.66 | 13.94 | 13.44 | 13.44 | 1,918,774 | -0.35(-2.57%) |
Nov 06, 2002 | 13.49 | 13.86 | 13.32 | 13.79 | 2,076,102 | +0.48(+3.61%) |
Nov 05, 2002 | 12.86 | 13.39 | 12.86 | 13.31 | 1,995,717 | +0.45(+3.53%) |
Nov 04, 2002 | 12.72 | 13.07 | 12.71 | 12.86 | 1,129,289 | +0.52(+4.22%) |
Nov 01, 2002 | 12.24 | 12.45 | 12.04 | 12.34 | 951,603 | +0.07(+0.60%) |
Oct 31, 2002 | 12.16 | 12.39 | 12.02 | 12.27 | 1,139,468 | +0.17(+1.44%) |
Oct 30, 2002 | 12.25 | 12.45 | 12.06 | 12.09 | 29,938 | -0.10(-0.82%) |
Oct 29, 2002 | 12.33 | 12.47 | 12.16 | 12.19 | 1,527,624 | -0.51(-4.00%) |
Oct 28, 2002 | 12.95 | 13.04 | 12.69 | 12.70 | 1,033,934 | -0.18(-1.40%) |
Oct 25, 2002 | 12.83 | 12.89 | 12.44 | 12.88 | 1,826,263 | -0.18(-1.38%) |
Oct 24, 2002 | 13.35 | 13.45 | 12.96 | 13.06 | 1,334,370 | -0.27(-2.05%) |
Oct 23, 2002 | 12.75 | 13.49 | 12.73 | 13.33 | 2,429,679 | +0.29(+2.25%) |
Oct 22, 2002 | 12.85 | 13.26 | 12.81 | 13.04 | 2,313,217 | +0.03(+0.26%) |
Oct 21, 2002 | 12.44 | 13.01 | 12.36 | 13.01 | 1,009,684 | +0.33(+2.64%) |
Oct 18, 2002 | 12.51 | 12.67 | 12.26 | 12.67 | 1,374,188 | +0.00(+0.00%) |
Oct 17, 2002 | 12.47 | 12.69 | 12.29 | 12.67 | 1,518,493 | +0.47(+3.83%) |
Oct 16, 2002 | 12.09 | 12.29 | 11.99 | 12.20 | 1,114,769 | +0.01(+0.11%) |
Oct 15, 2002 | 12.06 | 12.26 | 11.96 | 12.19 | 1,763,991 | +0.32(+2.70%) |
Oct 14, 2002 | 11.69 | 11.92 | 11.62 | 11.87 | 1,983,442 | -0.42(-3.42%) |
Oct 11, 2002 | 12.28 | 12.33 | 11.83 | 12.29 | 3,680,819 | +1.04(+9.26%) |
Oct 10, 2002 | 10.90 | 11.36 | 10.89 | 11.25 | 3,563,160 | +0.51(+4.73%) |
Oct 09, 2002 | 10.59 | 11.09 | 10.51 | 10.74 | 2,000,207 | +0.08(+0.75%) |
Oct 08, 2002 | 10.35 | 10.74 | 10.18 | 10.66 | 2,163,224 | +0.63(+6.33%) |
Oct 07, 2002 | 10.39 | 10.51 | 10.02 | 10.03 | 1,620,734 | -0.57(-5.42%) |
Oct 04, 2002 | 10.82 | 10.88 | 10.46 | 10.60 | 815,232 | -0.12(-1.12%) |
Oct 03, 2002 | 10.76 | 10.93 | 10.62 | 10.72 | 723,170 | +0.02(+0.19%) |
Oct 02, 2002 | 10.92 | 11.00 | 10.55 | 10.70 | 1,729,861 | -0.35(-3.20%) |