Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.36 | 12.51 | 12.16 | 12.30 | 173,726 | +0.00(+0.00%) |
Dec 30, 2002 | 12.34 | 12.49 | 12.12 | 12.30 | 113,751 | -0.06(-0.47%) |
Dec 27, 2002 | 12.74 | 12.74 | 12.32 | 12.36 | 131,573 | -0.33(-2.59%) |
Dec 26, 2002 | 12.84 | 13.03 | 12.65 | 12.69 | 104,297 | -0.08(-0.61%) |
Dec 24, 2002 | 12.84 | 12.87 | 12.65 | 12.76 | 38,588 | -0.11(-0.85%) |
Dec 23, 2002 | 12.80 | 12.97 | 12.68 | 12.87 | 237,576 | +0.03(+0.25%) |
Dec 20, 2002 | 12.65 | 12.94 | 12.65 | 12.84 | 268,881 | +0.19(+1.48%) |
Dec 19, 2002 | 12.68 | 12.77 | 12.47 | 12.65 | 203,016 | -0.03(-0.25%) |
Dec 18, 2002 | 12.68 | 12.77 | 12.50 | 12.69 | 303,595 | +0.00(+0.00%) |
Dec 17, 2002 | 12.74 | 12.87 | 12.67 | 12.69 | 65,864 | -0.01(-0.05%) |
Dec 16, 2002 | 12.26 | 12.71 | 12.26 | 12.69 | 106,932 | +0.42(+3.42%) |
Dec 13, 2002 | 12.26 | 12.41 | 12.11 | 12.27 | 92,984 | -0.03(-0.26%) |
Dec 12, 2002 | 12.45 | 12.45 | 12.23 | 12.31 | 64,624 | +0.05(+0.37%) |
Dec 11, 2002 | 12.29 | 12.48 | 12.10 | 12.26 | 51,141 | -0.10(-0.83%) |
Dec 10, 2002 | 12.13 | 12.41 | 12.04 | 12.36 | 86,165 | +0.17(+1.38%) |
Dec 09, 2002 | 12.65 | 12.65 | 12.13 | 12.20 | 95,774 | -0.58(-4.55%) |
Dec 06, 2002 | 12.32 | 12.94 | 12.32 | 12.78 | 339,859 | +0.23(+1.80%) |
Dec 05, 2002 | 12.83 | 12.86 | 12.49 | 12.55 | 191,858 | -0.37(-2.85%) |
Dec 04, 2002 | 12.71 | 12.98 | 12.65 | 12.92 | 181,630 | -0.02(-0.15%) |
Dec 03, 2002 | 13.20 | 13.23 | 12.80 | 12.94 | 167,837 | -0.55(-4.07%) |
Dec 02, 2002 | 13.62 | 13.78 | 13.07 | 13.49 | 530,943 | +0.14(+1.01%) |
Nov 29, 2002 | 13.29 | 13.38 | 13.16 | 13.35 | 65,864 | +0.12(+0.93%) |
Nov 27, 2002 | 13.12 | 13.29 | 13.00 | 13.23 | 221,148 | +0.23(+1.79%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.78 | 13.00 | 284,223 | -0.38(-2.85%) |
Nov 25, 2002 | 13.16 | 13.39 | 13.07 | 13.38 | 508,626 | +0.28(+2.12%) |
Nov 22, 2002 | 13.03 | 13.23 | 12.89 | 13.10 | 182,715 | -0.03(-0.20%) |
Nov 21, 2002 | 12.68 | 13.16 | 12.55 | 13.12 | 330,096 | +0.51(+4.04%) |
Nov 20, 2002 | 12.23 | 12.74 | 12.20 | 12.62 | 183,335 | +0.48(+3.99%) |
Nov 19, 2002 | 12.05 | 12.35 | 12.05 | 12.13 | 267,176 | -0.26(-2.08%) |
Nov 18, 2002 | 12.55 | 12.63 | 12.23 | 12.39 | 291,972 | -0.06(-0.52%) |
Nov 15, 2002 | 12.15 | 12.48 | 12.10 | 12.45 | 166,597 | +0.22(+1.79%) |
Nov 14, 2002 | 12.20 | 12.24 | 12.01 | 12.23 | 119,795 | +0.25(+2.05%) |
Nov 13, 2002 | 11.78 | 12.06 | 11.65 | 11.99 | 143,041 | -0.07(-0.59%) |
Nov 12, 2002 | 11.87 | 12.30 | 11.87 | 12.06 | 338,154 | +0.25(+2.13%) |
Nov 11, 2002 | 12.26 | 12.26 | 11.74 | 11.81 | 338,154 | -0.52(-4.19%) |
Nov 08, 2002 | 12.43 | 12.56 | 12.13 | 12.32 | 106,157 | +0.05(+0.42%) |
Nov 07, 2002 | 12.58 | 12.58 | 12.21 | 12.27 | 128,164 | -0.34(-2.66%) |
Nov 06, 2002 | 12.74 | 12.78 | 12.39 | 12.61 | 201,777 | -0.13(-1.01%) |
Nov 05, 2002 | 12.76 | 12.92 | 12.47 | 12.74 | 233,856 | +0.10(+0.82%) |
Nov 04, 2002 | 12.83 | 13.05 | 12.52 | 12.63 | 672,435 | +0.21(+1.71%) |
Nov 01, 2002 | 11.74 | 12.46 | 11.74 | 12.42 | 128,474 | +0.50(+4.17%) |
Oct 31, 2002 | 11.91 | 12.18 | 11.76 | 11.92 | 180,545 | +0.02(+0.16%) |
Oct 30, 2002 | 11.58 | 12.00 | 11.58 | 11.91 | 63,849 | +0.37(+3.19%) |
Oct 29, 2002 | 11.97 | 11.97 | 11.33 | 11.54 | 68,343 | -0.30(-2.51%) |
Oct 28, 2002 | 11.81 | 12.05 | 11.64 | 11.83 | 101,198 | +0.35(+3.03%) |
Oct 25, 2002 | 11.45 | 11.52 | 11.20 | 11.49 | 54,396 | -0.12(-1.06%) |
Oct 24, 2002 | 11.58 | 11.84 | 11.39 | 11.61 | 233,236 | +0.16(+1.41%) |
Oct 23, 2002 | 11.36 | 11.45 | 10.96 | 11.45 | 68,963 | -0.07(-0.62%) |
Oct 22, 2002 | 11.17 | 11.74 | 11.04 | 11.52 | 390,226 | +0.35(+3.12%) |
Oct 21, 2002 | 10.97 | 11.25 | 10.87 | 11.17 | 46,492 | +0.24(+2.18%) |
Oct 18, 2002 | 10.84 | 11.05 | 10.60 | 10.93 | 63,229 | +0.06(+0.53%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.72 | 10.87 | 365,895 | +0.48(+4.59%) |
Oct 16, 2002 | 10.78 | 10.78 | 10.40 | 10.40 | 25,570 | -0.36(-3.36%) |
Oct 15, 2002 | 10.58 | 10.76 | 10.30 | 10.76 | 99,338 | +0.62(+6.11%) |
Oct 14, 2002 | 10.32 | 10.32 | 10.01 | 10.14 | 38,588 | -0.12(-1.13%) |
Oct 11, 2002 | 9.956 | 10.41 | 9.866 | 10.25 | 127,854 | +0.49(+5.02%) |
Oct 10, 2002 | 9.150 | 9.769 | 9.053 | 9.763 | 1,580,741 | +0.61(+6.70%) |
Oct 09, 2002 | 9.260 | 9.408 | 9.124 | 9.150 | 83,531 | -0.11(-1.18%) |
Oct 08, 2002 | 9.582 | 9.789 | 9.156 | 9.260 | 35,179 | -0.18(-1.91%) |
Oct 07, 2002 | 9.911 | 9.911 | 9.440 | 9.440 | 57,805 | -0.47(-4.75%) |
Oct 04, 2002 | 9.808 | 10.02 | 9.621 | 9.911 | 263,302 | +0.04(+0.39%) |
Oct 03, 2002 | 9.614 | 9.982 | 9.537 | 9.873 | 64,624 | +0.37(+3.94%) |
Oct 02, 2002 | 9.421 | 9.731 | 9.414 | 9.498 | 65,709 | -0.02(-0.20%) |