Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.48 | 12.59 | 12.24 | 12.53 | 1,468,529 | +0.06(+0.46%) |
Dec 30, 2002 | 12.34 | 12.50 | 12.15 | 12.47 | 1,327,956 | +0.10(+0.83%) |
Dec 27, 2002 | 12.51 | 12.55 | 12.37 | 12.37 | 1,116,070 | -0.19(-1.52%) |
Dec 26, 2002 | 12.52 | 12.74 | 12.48 | 12.56 | 913,869 | +0.04(+0.35%) |
Dec 24, 2002 | 12.54 | 12.60 | 12.51 | 12.52 | 707,558 | -0.10(-0.78%) |
Dec 23, 2002 | 12.61 | 12.76 | 12.53 | 12.61 | 1,081,441 | -0.06(-0.48%) |
Dec 20, 2002 | 12.51 | 12.68 | 12.44 | 12.68 | 1,193,840 | +0.24(+1.92%) |
Dec 19, 2002 | 12.40 | 12.59 | 12.29 | 12.44 | 1,418,052 | -0.01(-0.06%) |
Dec 18, 2002 | 12.62 | 12.62 | 12.34 | 12.44 | 1,501,398 | -0.17(-1.35%) |
Dec 17, 2002 | 12.87 | 12.87 | 12.59 | 12.61 | 756,275 | -0.26(-2.04%) |
Dec 16, 2002 | 12.36 | 12.88 | 12.31 | 12.88 | 1,346,445 | +0.51(+4.16%) |
Dec 13, 2002 | 12.56 | 12.51 | 12.30 | 12.36 | 1,400,150 | -0.16(-1.28%) |
Dec 12, 2002 | 12.56 | 12.67 | 12.28 | 12.52 | 2,496,852 | -0.04(-0.30%) |
Dec 11, 2002 | 12.44 | 12.66 | 12.30 | 12.56 | 829,936 | -0.04(-0.32%) |
Dec 10, 2002 | 12.52 | 12.62 | 12.45 | 12.60 | 1,482,909 | +0.11(+0.90%) |
Dec 09, 2002 | 12.69 | 12.85 | 12.48 | 12.49 | 1,530,745 | -0.38(-2.97%) |
Dec 06, 2002 | 12.59 | 12.91 | 12.44 | 12.87 | 1,575,353 | +0.27(+2.14%) |
Dec 05, 2002 | 12.50 | 12.69 | 12.32 | 12.60 | 1,826,270 | +0.11(+0.85%) |
Dec 04, 2002 | 12.85 | 12.85 | 12.22 | 12.50 | 5,508,746 | -1.00(-7.40%) |
Dec 03, 2002 | 13.47 | 13.61 | 13.46 | 13.49 | 2,186,653 | +0.03(+0.20%) |
Dec 02, 2002 | 13.60 | 13.63 | 13.35 | 13.47 | 2,337,204 | +0.13(+1.00%) |
Nov 29, 2002 | 13.39 | 13.55 | 13.30 | 13.33 | 1,295,968 | +0.16(+1.19%) |
Nov 27, 2002 | 12.56 | 13.19 | 12.52 | 13.18 | 1,436,247 | +0.71(+5.66%) |
Nov 26, 2002 | 12.55 | 12.56 | 12.35 | 12.47 | 1,182,982 | -0.05(-0.38%) |
Nov 25, 2002 | 12.60 | 12.78 | 12.41 | 12.52 | 1,612,917 | -0.08(-0.65%) |
Nov 22, 2002 | 12.64 | 12.82 | 12.51 | 12.60 | 1,781,663 | -0.02(-0.16%) |
Nov 21, 2002 | 12.25 | 12.62 | 12.08 | 12.62 | 3,060,023 | +0.37(+3.00%) |
Nov 20, 2002 | 13.28 | 13.28 | 11.95 | 12.25 | 9,617,342 | -1.02(-7.68%) |
Nov 19, 2002 | 13.07 | 13.48 | 13.03 | 13.27 | 1,182,101 | +0.18(+1.35%) |
Nov 18, 2002 | 13.15 | 13.19 | 12.96 | 13.10 | 1,968,604 | -0.01(-0.05%) |
Nov 15, 2002 | 12.98 | 13.17 | 12.95 | 13.10 | 1,460,605 | +0.12(+0.92%) |
Nov 14, 2002 | 12.83 | 13.07 | 12.76 | 12.98 | 1,221,426 | +0.20(+1.60%) |
Nov 13, 2002 | 12.78 | 13.03 | 12.61 | 12.78 | 1,284,229 | +0.02(+0.19%) |
Nov 12, 2002 | 12.57 | 12.97 | 12.56 | 12.75 | 1,299,490 | +0.19(+1.55%) |
Nov 11, 2002 | 12.85 | 12.97 | 12.42 | 12.56 | 832,871 | -0.29(-2.28%) |
Nov 08, 2002 | 12.95 | 13.22 | 12.78 | 12.85 | 1,035,072 | -0.09(-0.66%) |
Nov 07, 2002 | 13.31 | 13.32 | 12.90 | 12.94 | 1,128,983 | -0.45(-3.38%) |
Nov 06, 2002 | 12.95 | 13.45 | 12.79 | 13.39 | 1,661,927 | +0.52(+4.02%) |
Nov 05, 2002 | 12.62 | 12.91 | 12.61 | 12.87 | 1,926,931 | +0.38(+3.03%) |
Nov 04, 2002 | 12.71 | 12.78 | 12.46 | 12.50 | 1,297,729 | -0.07(-0.57%) |
Nov 01, 2002 | 12.38 | 12.60 | 12.17 | 12.57 | 1,137,787 | +0.18(+1.49%) |
Oct 31, 2002 | 12.40 | 12.60 | 12.22 | 12.38 | 1,031,551 | +0.00(+0.03%) |
Oct 30, 2002 | 12.24 | 12.40 | 12.14 | 12.38 | 1,235,806 | +0.15(+1.25%) |
Oct 29, 2002 | 12.30 | 12.38 | 11.99 | 12.23 | 1,412,476 | -0.15(-1.24%) |
Oct 28, 2002 | 12.56 | 12.56 | 12.13 | 12.38 | 1,180,927 | -0.09(-0.68%) |
Oct 25, 2002 | 12.03 | 12.51 | 11.77 | 12.46 | 3,219,378 | +0.21(+1.72%) |
Oct 24, 2002 | 12.80 | 12.96 | 12.18 | 12.25 | 1,638,155 | -0.46(-3.64%) |
Oct 23, 2002 | 12.73 | 13.03 | 12.54 | 12.72 | 1,457,671 | -0.00(-0.03%) |
Oct 22, 2002 | 13.12 | 13.12 | 12.70 | 12.72 | 29,347 | -0.41(-3.14%) |
Oct 21, 2002 | 13.15 | 13.35 | 12.90 | 13.13 | 3,745,865 | -0.03(-0.23%) |
Oct 18, 2002 | 13.58 | 13.58 | 13.12 | 13.16 | 1,542,484 | -0.44(-3.26%) |
Oct 17, 2002 | 13.48 | 13.77 | 13.38 | 13.61 | 1,214,383 | +0.43(+3.28%) |
Oct 16, 2002 | 13.39 | 13.68 | 13.15 | 13.17 | 848,718 | -0.44(-3.25%) |
Oct 15, 2002 | 13.31 | 13.74 | 13.10 | 13.62 | 1,431,845 | +0.56(+4.25%) |
Oct 14, 2002 | 13.03 | 13.27 | 12.94 | 13.06 | 824,653 | -0.00(-0.03%) |
Oct 11, 2002 | 12.84 | 13.36 | 12.75 | 13.06 | 1,555,103 | +0.34(+2.68%) |
Oct 10, 2002 | 11.96 | 12.81 | 11.92 | 12.72 | 1,934,561 | +0.68(+5.63%) |
Oct 09, 2002 | 12.34 | 12.40 | 12.00 | 12.05 | 5,810,728 | -0.43(-3.47%) |
Oct 08, 2002 | 12.20 | 12.64 | 11.93 | 12.48 | 1,520,473 | +0.32(+2.61%) |
Oct 07, 2002 | 12.18 | 12.42 | 12.01 | 12.16 | 1,762,587 | +0.01(+0.11%) |
Oct 04, 2002 | 12.47 | 12.58 | 11.87 | 12.15 | 2,773,889 | -0.28(-2.28%) |
Oct 03, 2002 | 12.71 | 12.84 | 12.41 | 12.43 | 2,888,636 | -0.25(-1.99%) |
Oct 02, 2002 | 13.47 | 13.47 | 12.68 | 12.68 | 3,338,527 | -1.13(-8.17%) |