Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.95 | 12.96 | 12.80 | 12.92 | 733,919 | -0.02(-0.14%) |
Dec 30, 2002 | 12.82 | 13.01 | 12.76 | 12.94 | 606,564 | +0.07(+0.53%) |
Dec 27, 2002 | 13.26 | 13.29 | 12.75 | 12.87 | 835,541 | -0.41(-3.07%) |
Dec 26, 2002 | 13.29 | 13.46 | 13.23 | 13.28 | 575,984 | +0.04(+0.30%) |
Dec 24, 2002 | 13.19 | 13.48 | 13.15 | 13.24 | 917,212 | +0.09(+0.71%) |
Dec 23, 2002 | 13.01 | 13.29 | 12.97 | 13.15 | 957,674 | +0.10(+0.79%) |
Dec 20, 2002 | 13.01 | 13.18 | 12.93 | 13.05 | 972,405 | +0.11(+0.89%) |
Dec 19, 2002 | 13.19 | 13.19 | 12.81 | 12.93 | 2,307,854 | -0.29(-2.16%) |
Dec 18, 2002 | 12.47 | 13.22 | 12.32 | 13.22 | 3,016,414 | +0.73(+5.84%) |
Dec 17, 2002 | 12.83 | 12.87 | 12.32 | 12.49 | 1,175,090 | -0.39(-3.00%) |
Dec 16, 2002 | 12.39 | 12.91 | 12.32 | 12.87 | 1,386,353 | +0.54(+4.35%) |
Dec 13, 2002 | 12.46 | 12.46 | 12.32 | 12.34 | 591,834 | -0.09(-0.72%) |
Dec 12, 2002 | 12.37 | 12.80 | 12.35 | 12.43 | 1,202,873 | +0.10(+0.81%) |
Dec 11, 2002 | 12.13 | 12.37 | 12.06 | 12.33 | 1,104,421 | +0.18(+1.44%) |
Dec 10, 2002 | 11.95 | 12.18 | 11.95 | 12.15 | 1,277,645 | +0.24(+1.98%) |
Dec 09, 2002 | 12.15 | 12.15 | 11.91 | 11.92 | 566,848 | -0.27(-2.23%) |
Dec 06, 2002 | 11.90 | 12.28 | 11.89 | 12.19 | 715,086 | +0.14(+1.13%) |
Dec 05, 2002 | 12.15 | 12.16 | 11.87 | 12.05 | 1,865,377 | -0.19(-1.52%) |
Dec 04, 2002 | 12.20 | 12.33 | 11.99 | 12.24 | 1,119,524 | -0.03(-0.26%) |
Dec 03, 2002 | 12.87 | 12.88 | 12.24 | 12.27 | 1,418,984 | -0.65(-5.01%) |
Dec 02, 2002 | 12.92 | 13.03 | 12.67 | 12.92 | 1,009,698 | +0.17(+1.32%) |
Nov 29, 2002 | 12.98 | 13.01 | 12.70 | 12.75 | 230,095 | -0.19(-1.44%) |
Nov 27, 2002 | 12.57 | 13.05 | 12.55 | 12.94 | 791,722 | +0.45(+3.61%) |
Nov 26, 2002 | 12.80 | 12.81 | 12.45 | 12.48 | 1,451,429 | -0.32(-2.51%) |
Nov 25, 2002 | 12.87 | 13.01 | 12.74 | 12.81 | 819,319 | -0.09(-0.69%) |
Nov 22, 2002 | 12.86 | 13.20 | 12.78 | 12.90 | 1,022,750 | -0.12(-0.91%) |
Nov 21, 2002 | 12.39 | 13.23 | 12.37 | 13.01 | 1,872,463 | +0.65(+5.23%) |
Nov 20, 2002 | 12.03 | 12.42 | 11.90 | 12.37 | 940,520 | +0.35(+2.89%) |
Nov 19, 2002 | 11.93 | 12.06 | 11.72 | 12.02 | 627,448 | +0.04(+0.30%) |
Nov 18, 2002 | 12.21 | 12.32 | 11.91 | 11.98 | 906,211 | -0.15(-1.24%) |
Nov 15, 2002 | 12.01 | 12.25 | 12.00 | 12.13 | 977,812 | +0.11(+0.92%) |
Nov 14, 2002 | 11.65 | 12.04 | 11.64 | 12.02 | 1,382,810 | +0.36(+3.12%) |
Nov 13, 2002 | 11.62 | 11.72 | 11.36 | 11.66 | 1,535,524 | +0.04(+0.34%) |
Nov 12, 2002 | 11.53 | 11.81 | 11.34 | 11.62 | 1,498,418 | +0.11(+0.99%) |
Nov 11, 2002 | 11.78 | 11.79 | 11.46 | 11.51 | 978,372 | -0.29(-2.46%) |
Nov 08, 2002 | 11.84 | 11.86 | 11.51 | 11.79 | 930,637 | -0.07(-0.57%) |
Nov 07, 2002 | 12.10 | 12.10 | 11.84 | 11.86 | 1,487,416 | -0.27(-2.21%) |
Nov 06, 2002 | 12.14 | 12.30 | 11.98 | 12.13 | 1,030,768 | +0.04(+0.30%) |
Nov 05, 2002 | 12.02 | 12.23 | 11.96 | 12.10 | 657,096 | +0.02(+0.18%) |
Nov 04, 2002 | 12.21 | 12.48 | 12.07 | 12.07 | 1,333,025 | -0.08(-0.68%) |
Nov 01, 2002 | 12.14 | 12.17 | 12.00 | 12.16 | 1,064,704 | +0.04(+0.29%) |
Oct 31, 2002 | 12.24 | 12.44 | 12.09 | 12.12 | 991,424 | -0.08(-0.64%) |
Oct 30, 2002 | 12.30 | 12.30 | 11.82 | 12.20 | 1,672,574 | -0.24(-1.93%) |
Oct 29, 2002 | 12.34 | 12.50 | 12.11 | 12.44 | 1,218,273 | +0.10(+0.79%) |
Oct 28, 2002 | 12.51 | 12.63 | 12.22 | 12.34 | 1,215,739 | -0.01(-0.09%) |
Oct 25, 2002 | 12.08 | 12.44 | 12.01 | 12.35 | 593,985 | +0.29(+2.40%) |
Oct 24, 2002 | 12.16 | 12.42 | 12.03 | 12.06 | 1,385,607 | -0.09(-0.74%) |
Oct 23, 2002 | 12.12 | 12.33 | 12.00 | 12.15 | 1,414,146 | -0.03(-0.21%) |
Oct 22, 2002 | 12.32 | 12.70 | 12.11 | 12.18 | 2,575,802 | -0.25(-2.01%) |
Oct 21, 2002 | 12.12 | 12.48 | 11.98 | 12.43 | 2,225,811 | +0.30(+2.51%) |
Oct 18, 2002 | 11.23 | 12.55 | 11.02 | 12.12 | 5,684,889 | +0.33(+2.76%) |
Oct 17, 2002 | 11.98 | 12.36 | 11.74 | 11.80 | 2,450,312 | -0.14(-1.20%) |
Oct 16, 2002 | 11.66 | 11.97 | 11.35 | 11.94 | 2,282,122 | +0.25(+2.11%) |
Oct 15, 2002 | 11.37 | 11.94 | 11.34 | 11.69 | 2,143,715 | +0.54(+4.84%) |
Oct 14, 2002 | 10.68 | 11.22 | 10.51 | 11.15 | 1,341,229 | +0.45(+4.24%) |
Oct 11, 2002 | 10.67 | 11.05 | 10.62 | 10.70 | 1,655,233 | +0.15(+1.42%) |
Oct 10, 2002 | 10.64 | 10.74 | 9.993 | 10.55 | 2,386,169 | -0.19(-1.80%) |
Oct 09, 2002 | 11.15 | 11.16 | 10.44 | 10.74 | 2,786,772 | -0.55(-4.87%) |
Oct 08, 2002 | 10.74 | 11.33 | 10.70 | 11.29 | 1,304,682 | +0.57(+5.29%) |
Oct 07, 2002 | 10.86 | 11.05 | 10.64 | 10.73 | 1,477,534 | -0.15(-1.41%) |
Oct 04, 2002 | 11.40 | 11.45 | 10.76 | 10.88 | 2,398,994 | -0.51(-4.46%) |
Oct 03, 2002 | 10.96 | 11.42 | 10.90 | 11.39 | 1,514,813 | +0.33(+2.97%) |
Oct 02, 2002 | 10.83 | 11.34 | 10.77 | 11.06 | 1,388,031 | +0.20(+1.84%) |