Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.55 | 12.60 | 12.24 | 12.39 | 3,819,043 | -0.14(-1.15%) |
Dec 30, 2002 | 12.51 | 12.61 | 12.47 | 12.54 | 3,131,587 | +0.05(+0.44%) |
Dec 27, 2002 | 12.61 | 12.66 | 12.42 | 12.48 | 2,348,892 | -0.13(-1.02%) |
Dec 26, 2002 | 12.59 | 12.71 | 12.52 | 12.61 | 2,419,716 | +0.04(+0.35%) |
Dec 24, 2002 | 12.59 | 12.61 | 12.47 | 12.57 | 1,319,625 | -0.04(-0.35%) |
Dec 23, 2002 | 12.59 | 12.63 | 12.40 | 12.61 | 3,682,238 | +0.19(+1.56%) |
Dec 20, 2002 | 12.37 | 12.46 | 12.22 | 12.42 | 6,297,678 | +0.15(+1.25%) |
Dec 19, 2002 | 12.02 | 12.28 | 12.02 | 12.27 | 5,375,152 | +0.04(+0.32%) |
Dec 18, 2002 | 11.99 | 12.32 | 11.99 | 12.23 | 4,186,480 | +0.16(+1.31%) |
Dec 17, 2002 | 12.22 | 12.30 | 12.06 | 12.07 | 3,802,901 | -0.26(-2.09%) |
Dec 16, 2002 | 12.22 | 12.33 | 12.10 | 12.33 | 4,004,477 | +0.18(+1.47%) |
Dec 13, 2002 | 12.03 | 12.19 | 11.94 | 12.15 | 4,604,361 | +0.12(+0.99%) |
Dec 12, 2002 | 12.12 | 12.15 | 11.95 | 12.03 | 2,788,565 | -0.06(-0.49%) |
Dec 11, 2002 | 11.94 | 12.14 | 11.87 | 12.09 | 3,899,351 | +0.04(+0.37%) |
Dec 10, 2002 | 11.97 | 12.04 | 11.90 | 12.04 | 2,167,090 | +0.09(+0.75%) |
Dec 09, 2002 | 12.06 | 12.09 | 11.92 | 11.95 | 3,349,709 | -0.08(-0.70%) |
Dec 06, 2002 | 12.00 | 12.12 | 11.92 | 12.04 | 2,770,405 | +0.04(+0.33%) |
Dec 05, 2002 | 12.05 | 12.16 | 11.93 | 12.00 | 2,730,655 | -0.04(-0.37%) |
Dec 04, 2002 | 11.99 | 12.19 | 11.95 | 12.04 | 3,189,699 | -0.02(-0.16%) |
Dec 03, 2002 | 12.05 | 12.16 | 12.04 | 12.06 | 2,130,972 | +0.01(+0.08%) |
Dec 02, 2002 | 12.20 | 12.20 | 11.92 | 12.05 | 3,390,266 | -0.02(-0.21%) |
Nov 29, 2002 | 12.19 | 12.19 | 12.02 | 12.08 | 2,371,491 | -0.12(-0.97%) |
Nov 27, 2002 | 12.14 | 12.25 | 12.02 | 12.20 | 2,241,748 | +0.11(+0.94%) |
Nov 26, 2002 | 12.14 | 12.29 | 11.99 | 12.08 | 3,259,918 | -0.06(-0.49%) |
Nov 25, 2002 | 12.27 | 12.33 | 12.12 | 12.14 | 3,555,320 | -0.11(-0.89%) |
Nov 22, 2002 | 12.25 | 12.37 | 12.19 | 12.25 | 3,097,487 | +0.00(+0.00%) |
Nov 21, 2002 | 12.24 | 12.38 | 12.13 | 12.25 | 4,025,865 | +0.01(+0.12%) |
Nov 20, 2002 | 12.07 | 12.34 | 12.00 | 12.24 | 3,376,747 | +0.17(+1.40%) |
Nov 19, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 4,085,995 | +0.17(+1.46%) |
Nov 18, 2002 | 12.24 | 12.26 | 11.89 | 11.89 | 4,676,396 | -0.39(-3.19%) |
Nov 15, 2002 | 12.09 | 12.30 | 12.07 | 12.29 | 2,528,070 | +0.11(+0.94%) |
Nov 14, 2002 | 12.13 | 12.21 | 11.98 | 12.17 | 2,315,800 | +0.24(+1.99%) |
Nov 13, 2002 | 11.77 | 12.06 | 11.75 | 11.93 | 3,448,580 | +0.10(+0.84%) |
Nov 12, 2002 | 12.12 | 12.21 | 11.70 | 11.83 | 3,809,358 | -0.26(-2.13%) |
Nov 11, 2002 | 12.14 | 12.22 | 12.05 | 12.09 | 1,987,508 | -0.11(-0.93%) |
Nov 08, 2002 | 12.29 | 12.46 | 12.17 | 12.21 | 1,967,532 | -0.08(-0.69%) |
Nov 07, 2002 | 12.37 | 12.38 | 12.17 | 12.29 | 1,918,500 | -0.06(-0.48%) |
Nov 06, 2002 | 12.34 | 12.41 | 12.15 | 12.35 | 3,721,181 | +0.04(+0.32%) |
Nov 05, 2002 | 12.19 | 12.44 | 12.14 | 12.31 | 3,045,226 | +0.17(+1.43%) |
Nov 04, 2002 | 12.26 | 12.33 | 12.04 | 12.14 | 3,284,534 | -0.01(-0.08%) |
Nov 01, 2002 | 11.90 | 12.22 | 11.89 | 12.15 | 2,644,698 | +0.13(+1.07%) |
Oct 31, 2002 | 11.99 | 12.04 | 11.85 | 12.02 | 3,615,046 | +0.01(+0.12%) |
Oct 30, 2002 | 12.04 | 12.13 | 11.87 | 12.00 | 3,504,472 | -0.20(-1.66%) |
Oct 29, 2002 | 11.94 | 12.22 | 11.80 | 12.21 | 2,897,929 | +0.26(+2.16%) |
Oct 28, 2002 | 12.23 | 12.24 | 11.89 | 11.95 | 2,400,749 | -0.15(-1.27%) |
Oct 25, 2002 | 12.00 | 12.21 | 11.98 | 12.10 | 2,471,169 | +0.02(+0.20%) |
Oct 24, 2002 | 12.31 | 12.39 | 12.02 | 12.08 | 3,854,556 | -0.27(-2.17%) |
Oct 23, 2002 | 12.39 | 12.44 | 12.15 | 12.35 | 3,027,066 | -0.17(-1.35%) |
Oct 22, 2002 | 12.49 | 12.59 | 12.32 | 12.51 | 3,477,635 | +0.04(+0.36%) |
Oct 21, 2002 | 12.41 | 12.57 | 12.27 | 12.47 | 807,110 | +0.08(+0.64%) |
Oct 18, 2002 | 12.02 | 12.39 | 11.98 | 12.39 | 2,909,430 | +0.30(+2.50%) |
Oct 17, 2002 | 12.32 | 12.34 | 12.04 | 12.09 | 2,722,382 | -0.06(-0.49%) |
Oct 16, 2002 | 12.24 | 12.32 | 12.02 | 12.15 | 3,703,021 | -0.09(-0.77%) |
Oct 15, 2002 | 12.30 | 12.30 | 12.06 | 12.24 | 4,975,228 | +0.22(+1.81%) |
Oct 14, 2002 | 11.91 | 12.12 | 11.91 | 12.02 | 2,521,412 | +0.11(+0.96%) |
Oct 11, 2002 | 11.89 | 12.04 | 11.83 | 11.91 | 3,690,914 | +0.02(+0.17%) |
Oct 10, 2002 | 11.99 | 12.12 | 11.77 | 11.89 | 3,115,041 | +0.00(+0.00%) |
Oct 09, 2002 | 12.24 | 12.27 | 11.84 | 11.89 | 5,713,936 | -0.40(-3.27%) |
Oct 08, 2002 | 12.29 | 12.54 | 12.27 | 12.29 | 5,424,991 | +0.01(+0.08%) |
Oct 07, 2002 | 12.22 | 12.38 | 12.17 | 12.28 | 4,285,755 | +0.13(+1.06%) |
Oct 04, 2002 | 12.31 | 12.41 | 11.97 | 12.15 | 3,965,937 | -0.06(-0.49%) |
Oct 03, 2002 | 12.24 | 12.44 | 12.21 | 12.21 | 5,384,433 | +0.12(+1.03%) |
Oct 02, 2002 | 12.54 | 12.59 | 11.77 | 12.09 | 5,083,179 | -0.47(-3.71%) |