Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.98 | 12.26 | 11.74 | 12.11 | 420,910 | +0.12(+1.02%) |
Dec 30, 2002 | 11.66 | 12.09 | 11.50 | 11.98 | 579,291 | +0.32(+2.75%) |
Dec 27, 2002 | 11.72 | 11.79 | 11.59 | 11.66 | 479,861 | -0.14(-1.16%) |
Dec 26, 2002 | 11.91 | 12.16 | 11.73 | 11.80 | 353,837 | -0.15(-1.21%) |
Dec 24, 2002 | 11.87 | 12.04 | 11.68 | 11.95 | 295,279 | +0.20(+1.69%) |
Dec 23, 2002 | 12.37 | 12.38 | 11.71 | 11.75 | 1,035,179 | -0.62(-5.00%) |
Dec 20, 2002 | 12.24 | 12.48 | 12.18 | 12.37 | 637,980 | +0.14(+1.19%) |
Dec 19, 2002 | 12.06 | 12.44 | 12.05 | 12.22 | 559,379 | +0.16(+1.33%) |
Dec 18, 2002 | 12.37 | 12.37 | 12.06 | 12.06 | 656,452 | -0.32(-2.59%) |
Dec 17, 2002 | 12.67 | 12.67 | 12.38 | 12.38 | 662,216 | -0.25(-1.99%) |
Dec 16, 2002 | 12.34 | 12.63 | 12.21 | 12.63 | 556,235 | +0.30(+2.41%) |
Dec 13, 2002 | 12.57 | 12.82 | 12.29 | 12.34 | 1,045,397 | -0.43(-3.35%) |
Dec 12, 2002 | 12.92 | 13.06 | 12.60 | 12.76 | 909,155 | +0.00(+0.00%) |
Dec 11, 2002 | 12.56 | 12.82 | 12.40 | 12.76 | 1,037,930 | +0.10(+0.78%) |
Dec 10, 2002 | 12.52 | 12.70 | 12.27 | 12.66 | 1,861,017 | +0.31(+2.53%) |
Dec 09, 2002 | 13.04 | 13.04 | 12.34 | 12.35 | 1,044,611 | -0.68(-5.21%) |
Dec 06, 2002 | 12.94 | 13.14 | 12.67 | 13.03 | 553,615 | -0.03(-0.23%) |
Dec 05, 2002 | 13.09 | 13.25 | 12.75 | 13.06 | 1,341,462 | +0.00(+0.00%) |
Dec 04, 2002 | 13.21 | 13.40 | 13.00 | 13.06 | 1,762,765 | -0.38(-2.84%) |
Dec 03, 2002 | 14.20 | 14.27 | 13.37 | 13.44 | 1,391,636 | -0.90(-6.28%) |
Dec 02, 2002 | 14.92 | 15.40 | 14.31 | 14.34 | 1,480,718 | -0.40(-2.74%) |
Nov 29, 2002 | 13.93 | 14.89 | 13.89 | 14.75 | 927,102 | +0.96(+6.98%) |
Nov 27, 2002 | 13.27 | 13.92 | 13.14 | 13.79 | 609,291 | +0.52(+3.91%) |
Nov 26, 2002 | 13.35 | 13.35 | 13.04 | 13.27 | 825,314 | -0.08(-0.57%) |
Nov 25, 2002 | 13.21 | 13.59 | 13.17 | 13.34 | 611,649 | +0.02(+0.17%) |
Nov 22, 2002 | 12.74 | 13.75 | 12.38 | 13.32 | 823,872 | +0.20(+1.51%) |
Nov 21, 2002 | 13.71 | 13.71 | 12.83 | 13.12 | 1,074,611 | -0.58(-4.23%) |
Nov 20, 2002 | 13.31 | 13.87 | 13.31 | 13.70 | 710,163 | +0.39(+2.92%) |
Nov 19, 2002 | 13.36 | 13.60 | 13.17 | 13.31 | 557,938 | -0.24(-1.75%) |
Nov 18, 2002 | 13.85 | 14.01 | 13.55 | 13.55 | 597,763 | -0.34(-2.47%) |
Nov 15, 2002 | 13.74 | 14.01 | 13.74 | 13.89 | 530,952 | +0.18(+1.34%) |
Nov 14, 2002 | 13.28 | 13.78 | 13.12 | 13.71 | 939,023 | +0.74(+5.71%) |
Nov 13, 2002 | 12.93 | 13.13 | 12.49 | 12.97 | 634,050 | +0.05(+0.35%) |
Nov 12, 2002 | 12.72 | 13.17 | 12.59 | 12.92 | 601,562 | +0.21(+1.68%) |
Nov 11, 2002 | 13.11 | 13.11 | 12.62 | 12.71 | 315,453 | -0.40(-3.03%) |
Nov 08, 2002 | 13.34 | 13.56 | 12.98 | 13.11 | 687,761 | -0.23(-1.72%) |
Nov 07, 2002 | 13.47 | 13.55 | 13.04 | 13.34 | 923,172 | +0.05(+0.40%) |
Nov 06, 2002 | 13.25 | 13.60 | 13.01 | 13.28 | 1,411,155 | -0.02(-0.12%) |
Nov 05, 2002 | 12.81 | 13.40 | 12.60 | 13.30 | 1,270,066 | +0.34(+2.59%) |
Nov 04, 2002 | 12.86 | 13.27 | 12.63 | 12.96 | 1,233,516 | +0.18(+1.43%) |
Nov 01, 2002 | 12.34 | 12.88 | 12.21 | 12.78 | 893,173 | +0.19(+1.52%) |
Oct 31, 2002 | 12.29 | 12.82 | 12.24 | 12.59 | 720,381 | +0.34(+2.81%) |
Oct 30, 2002 | 12.56 | 12.56 | 12.04 | 12.24 | 1,253,298 | -0.31(-2.49%) |
Oct 29, 2002 | 12.67 | 12.90 | 12.21 | 12.56 | 1,123,737 | +0.00(+0.00%) |
Oct 28, 2002 | 13.11 | 13.18 | 12.43 | 12.56 | 1,064,131 | -0.42(-3.24%) |
Oct 25, 2002 | 12.90 | 12.98 | 12.63 | 12.98 | 802,126 | +0.20(+1.55%) |
Oct 24, 2002 | 13.02 | 13.22 | 12.51 | 12.78 | 1,316,048 | -0.24(-1.88%) |
Oct 23, 2002 | 12.81 | 13.05 | 12.70 | 13.02 | 619,771 | +0.21(+1.67%) |
Oct 22, 2002 | 12.60 | 13.48 | 12.54 | 12.81 | 1,157,011 | +0.21(+1.64%) |
Oct 21, 2002 | 12.10 | 12.61 | 11.91 | 12.60 | 1,255,525 | +0.08(+0.67%) |
Oct 18, 2002 | 11.98 | 12.82 | 11.91 | 12.52 | 1,285,917 | +0.62(+5.20%) |
Oct 17, 2002 | 13.82 | 13.82 | 11.76 | 11.90 | 3,532,737 | -1.62(-11.97%) |
Oct 16, 2002 | 14.34 | 14.43 | 13.28 | 13.52 | 1,001,250 | -0.98(-6.74%) |
Oct 15, 2002 | 14.80 | 14.80 | 14.25 | 14.50 | 1,076,838 | +0.82(+5.97%) |
Oct 14, 2002 | 13.21 | 14.31 | 13.21 | 13.68 | 960,115 | +0.12(+0.90%) |
Oct 11, 2002 | 13.28 | 13.89 | 13.23 | 13.56 | 196,503 | +0.57(+4.41%) |
Oct 10, 2002 | 12.02 | 13.01 | 11.84 | 12.98 | 1,532,726 | +0.33(+2.59%) |
Oct 09, 2002 | 13.24 | 13.74 | 12.47 | 12.66 | 379,906 | -0.78(-5.80%) |
Oct 08, 2002 | 13.02 | 13.95 | 12.60 | 13.43 | 1,381,156 | +0.82(+6.47%) |
Oct 07, 2002 | 12.82 | 13.45 | 12.52 | 12.62 | 2,709,781 | -0.73(-5.43%) |
Oct 04, 2002 | 14.30 | 14.81 | 12.44 | 13.34 | 4,666,692 | -0.76(-5.41%) |
Oct 03, 2002 | 15.05 | 15.24 | 14.10 | 14.11 | 1,672,505 | -0.75(-5.04%) |
Oct 02, 2002 | 16.11 | 16.12 | 14.85 | 14.85 | 1,731,718 | -1.37(-8.47%) |