Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.67 | 15.39 | 14.50 | 15.31 | 169,614 | +0.75(+5.14%) |
Dec 30, 2002 | 14.49 | 14.56 | 14.28 | 14.56 | 150,628 | +0.12(+0.83%) |
Dec 27, 2002 | 14.44 | 14.47 | 14.26 | 14.44 | 84,076 | -0.05(-0.33%) |
Dec 26, 2002 | 14.28 | 14.57 | 14.28 | 14.49 | 72,393 | +0.25(+1.78%) |
Dec 24, 2002 | 14.21 | 14.45 | 14.14 | 14.24 | 88,040 | +0.02(+0.17%) |
Dec 23, 2002 | 13.94 | 14.26 | 13.94 | 14.21 | 96,177 | +0.20(+1.44%) |
Dec 20, 2002 | 13.99 | 14.01 | 13.84 | 14.01 | 127,054 | +0.02(+0.14%) |
Dec 19, 2002 | 13.60 | 14.12 | 13.60 | 13.99 | 130,392 | +0.39(+2.85%) |
Dec 18, 2002 | 13.35 | 13.76 | 13.35 | 13.60 | 176,916 | +0.25(+1.90%) |
Dec 17, 2002 | 13.35 | 13.73 | 13.04 | 13.35 | 392,219 | -0.29(-2.14%) |
Dec 16, 2002 | 12.43 | 13.64 | 11.98 | 13.64 | 195,066 | +1.21(+9.76%) |
Dec 13, 2002 | 12.75 | 12.77 | 12.37 | 12.43 | 109,112 | -0.32(-2.52%) |
Dec 12, 2002 | 12.89 | 12.94 | 12.70 | 12.75 | 103,479 | -0.09(-0.67%) |
Dec 11, 2002 | 12.97 | 13.00 | 12.75 | 12.84 | 99,723 | -0.25(-1.90%) |
Dec 10, 2002 | 12.94 | 13.09 | 12.83 | 13.09 | 123,716 | +0.24(+1.87%) |
Dec 09, 2002 | 13.10 | 13.10 | 12.77 | 12.85 | 69,890 | -0.19(-1.47%) |
Dec 06, 2002 | 12.94 | 13.04 | 12.85 | 13.04 | 41,934 | +0.05(+0.37%) |
Dec 05, 2002 | 13.23 | 13.23 | 12.78 | 12.99 | 55,912 | -0.19(-1.45%) |
Dec 04, 2002 | 13.24 | 13.36 | 12.99 | 13.18 | 96,594 | -0.07(-0.54%) |
Dec 03, 2002 | 13.47 | 13.63 | 13.16 | 13.25 | 177,541 | -0.22(-1.64%) |
Dec 02, 2002 | 13.52 | 13.83 | 13.05 | 13.47 | 177,333 | +0.08(+0.57%) |
Nov 29, 2002 | 14.16 | 14.16 | 13.40 | 13.40 | 100,349 | -0.77(-5.41%) |
Nov 27, 2002 | 13.19 | 14.18 | 13.19 | 14.16 | 243,885 | +0.99(+7.49%) |
Nov 26, 2002 | 14.14 | 14.14 | 13.18 | 13.18 | 190,476 | -0.45(-3.31%) |
Nov 25, 2002 | 12.91 | 13.63 | 12.90 | 13.63 | 162,937 | +0.71(+5.53%) |
Nov 22, 2002 | 12.63 | 12.93 | 12.58 | 12.91 | 204,454 | +0.29(+2.28%) |
Nov 21, 2002 | 12.27 | 12.80 | 12.23 | 12.63 | 180,254 | +0.41(+3.38%) |
Nov 20, 2002 | 11.87 | 12.24 | 11.86 | 12.21 | 145,413 | +0.37(+3.12%) |
Nov 19, 2002 | 11.80 | 12.32 | 11.80 | 11.84 | 135,607 | +0.07(+0.57%) |
Nov 18, 2002 | 12.08 | 12.10 | 11.75 | 11.78 | 119,126 | -0.26(-2.19%) |
Nov 15, 2002 | 11.78 | 12.42 | 11.74 | 12.04 | 128,305 | +0.24(+2.07%) |
Nov 14, 2002 | 12.36 | 12.61 | 11.74 | 11.80 | 127,679 | -0.55(-4.43%) |
Nov 13, 2002 | 11.78 | 12.38 | 11.74 | 12.34 | 107,443 | +0.56(+4.72%) |
Nov 12, 2002 | 11.76 | 11.91 | 11.74 | 11.79 | 92,004 | +0.03(+0.29%) |
Nov 11, 2002 | 11.85 | 11.93 | 11.74 | 11.75 | 105,982 | -0.11(-0.93%) |
Nov 08, 2002 | 11.84 | 12.07 | 11.83 | 11.86 | 84,494 | -0.03(-0.24%) |
Nov 07, 2002 | 12.45 | 12.45 | 11.86 | 11.89 | 126,845 | -0.58(-4.61%) |
Nov 06, 2002 | 12.09 | 12.49 | 11.93 | 12.47 | 177,959 | +0.48(+4.04%) |
Nov 05, 2002 | 11.77 | 12.03 | 11.77 | 11.98 | 118,291 | +0.10(+0.81%) |
Nov 04, 2002 | 11.99 | 12.00 | 11.61 | 11.89 | 252,230 | -0.11(-0.88%) |
Nov 01, 2002 | 11.77 | 11.99 | 11.75 | 11.99 | 216,137 | +0.19(+1.63%) |
Oct 31, 2002 | 11.94 | 11.99 | 11.74 | 11.80 | 222,188 | -0.13(-1.13%) |
Oct 30, 2002 | 11.91 | 11.98 | 11.88 | 11.94 | 202,785 | +0.08(+0.65%) |
Oct 29, 2002 | 11.74 | 12.02 | 11.62 | 11.86 | 1,835,920 | +0.09(+0.77%) |
Oct 28, 2002 | 12.10 | 12.24 | 11.28 | 11.77 | 3,797,017 | -0.26(-2.19%) |
Oct 25, 2002 | 13.81 | 13.81 | 11.38 | 12.03 | 1,342,517 | -2.26(-15.80%) |
Oct 24, 2002 | 14.18 | 14.33 | 14.13 | 14.29 | 165,650 | +0.15(+1.08%) |
Oct 23, 2002 | 13.66 | 14.16 | 13.57 | 14.14 | 59,041 | +0.47(+3.47%) |
Oct 22, 2002 | 13.59 | 13.71 | 13.42 | 13.66 | 55,494 | +0.07(+0.53%) |
Oct 21, 2002 | 13.07 | 13.83 | 13.07 | 13.59 | 77,192 | +0.52(+4.00%) |
Oct 18, 2002 | 12.86 | 13.14 | 12.63 | 13.07 | 108,277 | +0.24(+1.91%) |
Oct 17, 2002 | 13.52 | 13.56 | 12.77 | 12.82 | 248,057 | -0.58(-4.33%) |
Oct 16, 2002 | 13.81 | 13.81 | 13.39 | 13.40 | 107,443 | -0.42(-3.05%) |
Oct 15, 2002 | 13.42 | 13.95 | 13.42 | 13.82 | 101,392 | +0.47(+3.55%) |
Oct 14, 2002 | 13.55 | 13.56 | 13.18 | 13.35 | 103,061 | -0.22(-1.59%) |
Oct 11, 2002 | 12.89 | 13.83 | 12.89 | 13.56 | 173,995 | +0.74(+5.79%) |
Oct 10, 2002 | 12.58 | 12.90 | 12.37 | 12.82 | 114,953 | +0.24(+1.94%) |
Oct 09, 2002 | 12.64 | 12.85 | 12.44 | 12.58 | 146,247 | -0.11(-0.87%) |
Oct 08, 2002 | 12.65 | 12.78 | 12.41 | 12.69 | 120,377 | -0.06(-0.45%) |
Oct 07, 2002 | 13.52 | 13.52 | 12.65 | 12.75 | 166,901 | -0.77(-5.71%) |
Oct 04, 2002 | 14.05 | 14.05 | 13.47 | 13.52 | 114,327 | -0.54(-3.82%) |
Oct 03, 2002 | 14.38 | 14.61 | 14.05 | 14.05 | 170,031 | -0.33(-2.27%) |
Oct 02, 2002 | 14.50 | 15.07 | 14.26 | 14.38 | 193,606 | -0.14(-0.99%) |