Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.76 | 10.87 | 10.60 | 10.70 | 339,274 | -0.02(-0.17%) |
Dec 30, 2002 | 10.70 | 10.83 | 10.56 | 10.71 | 498,140 | -0.04(-0.41%) |
Dec 27, 2002 | 11.06 | 11.06 | 10.74 | 10.76 | 104,564 | -0.39(-3.52%) |
Dec 26, 2002 | 11.03 | 11.22 | 11.03 | 11.15 | 97,833 | +0.13(+1.21%) |
Dec 24, 2002 | 11.10 | 11.18 | 10.95 | 11.02 | 88,745 | -0.04(-0.40%) |
Dec 23, 2002 | 11.19 | 11.32 | 11.05 | 11.06 | 193,534 | -0.21(-1.90%) |
Dec 20, 2002 | 11.28 | 11.36 | 11.12 | 11.28 | 275,099 | +0.05(+0.48%) |
Dec 19, 2002 | 11.39 | 11.40 | 11.14 | 11.22 | 394,922 | -0.17(-1.49%) |
Dec 18, 2002 | 11.54 | 11.60 | 11.36 | 11.39 | 167,842 | -0.20(-1.69%) |
Dec 17, 2002 | 11.54 | 11.63 | 11.54 | 11.59 | 228,314 | +0.00(+0.00%) |
Dec 16, 2002 | 11.71 | 11.71 | 11.41 | 11.59 | 285,196 | -0.04(-0.31%) |
Dec 13, 2002 | 11.59 | 11.71 | 11.49 | 11.62 | 130,257 | -0.02(-0.15%) |
Dec 12, 2002 | 11.84 | 11.85 | 11.57 | 11.64 | 138,110 | -0.12(-1.06%) |
Dec 11, 2002 | 11.93 | 11.94 | 11.68 | 11.77 | 205,875 | -0.22(-1.86%) |
Dec 10, 2002 | 11.64 | 12.01 | 11.62 | 11.99 | 227,304 | +0.37(+3.14%) |
Dec 09, 2002 | 11.79 | 11.87 | 11.54 | 11.62 | 220,348 | -0.21(-1.73%) |
Dec 06, 2002 | 11.59 | 11.87 | 11.57 | 11.83 | 346,342 | +0.17(+1.45%) |
Dec 05, 2002 | 12.02 | 12.19 | 11.62 | 11.66 | 247,948 | -0.33(-2.75%) |
Dec 04, 2002 | 11.71 | 12.21 | 11.69 | 11.99 | 357,113 | +0.23(+1.97%) |
Dec 03, 2002 | 11.77 | 11.87 | 11.59 | 11.76 | 234,485 | -0.04(-0.30%) |
Dec 02, 2002 | 11.37 | 11.94 | 11.37 | 11.79 | 323,567 | +0.43(+3.76%) |
Nov 29, 2002 | 11.68 | 11.68 | 11.36 | 11.36 | 178,276 | -0.29(-2.45%) |
Nov 27, 2002 | 11.58 | 11.92 | 11.54 | 11.65 | 482,433 | +0.07(+0.62%) |
Nov 26, 2002 | 11.85 | 11.85 | 11.44 | 11.58 | 501,955 | -0.35(-2.91%) |
Nov 25, 2002 | 12.08 | 12.13 | 11.69 | 11.93 | 327,045 | -0.29(-2.34%) |
Nov 22, 2002 | 12.42 | 12.43 | 12.18 | 12.21 | 235,046 | -0.21(-1.72%) |
Nov 21, 2002 | 11.85 | 12.47 | 11.85 | 12.42 | 266,460 | +0.57(+4.81%) |
Nov 20, 2002 | 11.72 | 12.01 | 11.68 | 11.85 | 221,919 | +0.16(+1.37%) |
Nov 19, 2002 | 11.65 | 11.81 | 11.41 | 11.69 | 450,682 | -0.04(-0.30%) |
Nov 18, 2002 | 12.30 | 12.34 | 11.62 | 11.73 | 274,426 | -0.48(-3.94%) |
Nov 15, 2002 | 12.17 | 12.48 | 12.03 | 12.21 | 412,873 | +0.13(+1.11%) |
Nov 14, 2002 | 11.49 | 12.39 | 11.49 | 12.08 | 393,576 | +0.68(+5.94%) |
Nov 13, 2002 | 11.99 | 12.01 | 11.23 | 11.40 | 477,721 | -0.55(-4.62%) |
Nov 12, 2002 | 12.34 | 12.37 | 11.94 | 11.95 | 474,131 | -0.29(-2.40%) |
Nov 11, 2002 | 12.83 | 12.83 | 12.18 | 12.25 | 395,259 | -0.59(-4.58%) |
Nov 08, 2002 | 12.75 | 12.97 | 12.49 | 12.83 | 206,548 | +0.09(+0.70%) |
Nov 07, 2002 | 13.35 | 13.35 | 12.67 | 12.75 | 266,236 | -0.58(-4.35%) |
Nov 06, 2002 | 13.03 | 13.46 | 12.83 | 13.33 | 335,235 | +0.38(+2.96%) |
Nov 05, 2002 | 13.36 | 13.37 | 12.67 | 12.94 | 235,607 | -0.43(-3.20%) |
Nov 04, 2002 | 13.46 | 13.54 | 13.19 | 13.37 | 220,124 | +0.00(+0.00%) |
Nov 01, 2002 | 12.39 | 13.37 | 12.31 | 13.37 | 317,508 | +0.89(+7.14%) |
Oct 31, 2002 | 13.19 | 13.28 | 12.47 | 12.48 | 221,582 | -0.41(-3.18%) |
Oct 30, 2002 | 12.26 | 12.92 | 12.26 | 12.89 | 158,305 | +0.63(+5.16%) |
Oct 29, 2002 | 12.66 | 12.66 | 12.12 | 12.26 | 212,495 | -0.40(-3.17%) |
Oct 28, 2002 | 12.75 | 12.83 | 12.53 | 12.66 | 105,686 | -0.01(-0.07%) |
Oct 25, 2002 | 12.48 | 12.70 | 12.08 | 12.67 | 319,416 | +0.14(+1.14%) |
Oct 24, 2002 | 12.81 | 13.08 | 12.62 | 12.52 | 273,192 | -0.20(-1.54%) |
Oct 23, 2002 | 12.61 | 12.75 | 12.15 | 12.72 | 260,514 | +0.20(+1.57%) |
Oct 22, 2002 | 13.00 | 13.03 | 12.48 | 12.52 | 256,250 | -0.56(-4.29%) |
Oct 21, 2002 | 12.56 | 13.10 | 12.50 | 13.08 | 111,857 | +0.53(+4.19%) |
Oct 18, 2002 | 12.82 | 12.82 | 12.48 | 12.56 | 182,651 | -0.10(-0.78%) |
Oct 17, 2002 | 12.75 | 13.08 | 12.39 | 12.66 | 318,742 | +0.00(+0.00%) |
Oct 16, 2002 | 13.06 | 13.10 | 12.30 | 12.66 | 512,277 | -0.70(-5.21%) |
Oct 15, 2002 | 12.02 | 13.36 | 12.02 | 13.35 | 1,189,255 | +1.50(+12.63%) |
Oct 14, 2002 | 12.66 | 12.66 | 11.85 | 11.85 | 11,152,075 | -0.86(-6.80%) |
Oct 11, 2002 | 12.26 | 12.92 | 12.26 | 12.72 | 995,384 | +1.31(+11.48%) |
Oct 10, 2002 | 10.83 | 11.45 | 10.79 | 11.41 | 165,486 | +0.56(+5.18%) |
Oct 09, 2002 | 11.01 | 11.13 | 10.70 | 10.85 | 361,713 | -0.29(-2.64%) |
Oct 08, 2002 | 11.23 | 11.28 | 10.43 | 11.14 | 344,323 | +0.18(+1.63%) |
Oct 07, 2002 | 10.92 | 11.36 | 10.91 | 10.96 | 706,821 | +0.12(+1.07%) |
Oct 04, 2002 | 11.14 | 11.19 | 10.54 | 10.85 | 303,708 | -0.37(-3.26%) |
Oct 03, 2002 | 11.01 | 12.18 | 11.01 | 11.21 | 741,826 | +0.43(+3.97%) |
Oct 02, 2002 | 11.59 | 11.84 | 10.78 | 10.78 | 330,186 | -1.20(-10.04%) |