Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.83 | 12.89 | 12.83 | 12.84 | 185,564 | +0.01(+0.06%) |
Dec 30, 2002 | 12.86 | 12.86 | 12.74 | 12.83 | 276,799 | -0.21(-1.60%) |
Dec 27, 2002 | 13.20 | 13.20 | 12.97 | 13.04 | 134,026 | -0.19(-1.46%) |
Dec 26, 2002 | 13.27 | 13.34 | 13.24 | 13.24 | 138,870 | +0.00(+0.00%) |
Dec 24, 2002 | 13.30 | 13.37 | 13.19 | 13.24 | 216,918 | -0.07(-0.50%) |
Dec 23, 2002 | 13.30 | 13.35 | 13.19 | 13.30 | 224,050 | +0.00(+0.00%) |
Dec 20, 2002 | 13.12 | 13.30 | 13.12 | 13.30 | 365,073 | +0.34(+2.64%) |
Dec 19, 2002 | 13.27 | 12.97 | 12.82 | 12.96 | 430,875 | -0.04(-0.34%) |
Dec 18, 2002 | 13.27 | 13.27 | 12.96 | 13.00 | 698,390 | -0.31(-2.34%) |
Dec 17, 2002 | 13.36 | 13.38 | 13.30 | 13.32 | 264,284 | +0.01(+0.11%) |
Dec 16, 2002 | 13.30 | 13.41 | 13.23 | 13.30 | 486,316 | +0.02(+0.17%) |
Dec 13, 2002 | 13.38 | 13.38 | 13.19 | 13.28 | 315,150 | +0.04(+0.34%) |
Dec 12, 2002 | 13.23 | 13.24 | 13.12 | 13.24 | 518,881 | -0.03(-0.22%) |
Dec 11, 2002 | 13.38 | 13.38 | 13.27 | 13.27 | 411,633 | +0.02(+0.17%) |
Dec 10, 2002 | 13.21 | 13.27 | 13.15 | 13.24 | 426,838 | +0.13(+0.96%) |
Dec 09, 2002 | 13.40 | 13.40 | 13.08 | 13.12 | 776,168 | -0.47(-3.45%) |
Dec 06, 2002 | 13.53 | 13.66 | 13.49 | 13.58 | 185,564 | +0.06(+0.44%) |
Dec 05, 2002 | 13.56 | 13.56 | 13.45 | 13.53 | 188,794 | +0.06(+0.44%) |
Dec 04, 2002 | 13.53 | 13.56 | 13.34 | 13.47 | 436,796 | -0.22(-1.63%) |
Dec 03, 2002 | 13.87 | 13.87 | 13.64 | 13.69 | 435,720 | -0.17(-1.23%) |
Dec 02, 2002 | 14.08 | 14.08 | 13.84 | 13.86 | 704,984 | -0.10(-0.75%) |
Nov 29, 2002 | 14.05 | 14.08 | 13.96 | 13.96 | 254,730 | -0.01(-0.05%) |
Nov 27, 2002 | 13.49 | 14.05 | 13.49 | 13.97 | 956,485 | +0.51(+3.81%) |
Nov 26, 2002 | 13.49 | 13.56 | 13.43 | 13.46 | 1,195,875 | +0.11(+0.84%) |
Nov 25, 2002 | 13.38 | 13.45 | 13.21 | 13.35 | 592,757 | -0.16(-1.16%) |
Nov 22, 2002 | 13.38 | 13.56 | 13.23 | 13.50 | 1,135,456 | -0.25(-1.78%) |
Nov 21, 2002 | 13.86 | 13.93 | 13.67 | 13.75 | 1,186,187 | -0.11(-0.80%) |
Nov 20, 2002 | 13.79 | 13.89 | 13.64 | 13.86 | 623,303 | +0.11(+0.81%) |
Nov 19, 2002 | 13.71 | 13.81 | 13.65 | 13.75 | 1,115,271 | -0.10(-0.70%) |
Nov 18, 2002 | 14.01 | 14.08 | 13.83 | 13.84 | 2,632,218 | +0.17(+1.25%) |
Nov 15, 2002 | 13.56 | 13.79 | 13.45 | 13.67 | 3,195,102 | +0.33(+2.45%) |