Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.04 | 12.15 | 11.94 | 12.09 | 988,260 | +0.04(+0.36%) |
Dec 30, 2002 | 12.02 | 12.10 | 12.02 | 12.04 | 763,934 | +0.01(+0.07%) |
Dec 27, 2002 | 12.04 | 12.12 | 11.98 | 12.03 | 751,100 | +0.03(+0.22%) |
Dec 26, 2002 | 12.13 | 12.18 | 12.00 | 12.01 | 1,113,816 | -0.12(-1.00%) |
Dec 24, 2002 | 12.10 | 12.18 | 12.05 | 12.13 | 371,086 | +0.05(+0.39%) |
Dec 23, 2002 | 12.11 | 12.13 | 12.06 | 12.08 | 1,104,050 | -0.06(-0.50%) |
Dec 20, 2002 | 12.06 | 12.17 | 12.06 | 12.14 | 1,700,857 | +0.13(+1.12%) |
Dec 19, 2002 | 12.03 | 12.07 | 11.97 | 12.01 | 1,467,045 | -0.03(-0.21%) |
Dec 18, 2002 | 11.84 | 12.05 | 11.84 | 12.03 | 2,096,217 | +0.21(+1.80%) |
Dec 17, 2002 | 11.81 | 11.89 | 11.74 | 11.82 | 1,992,424 | +0.01(+0.11%) |
Dec 16, 2002 | 11.72 | 11.81 | 11.67 | 11.81 | 1,681,884 | +0.06(+0.52%) |
Dec 13, 2002 | 11.65 | 11.89 | 11.61 | 11.75 | 4,734,555 | -0.12(-1.04%) |
Dec 12, 2002 | 11.88 | 12.02 | 11.86 | 11.87 | 4,189,365 | +0.02(+0.14%) |
Dec 11, 2002 | 11.61 | 11.91 | 11.51 | 11.85 | 5,705,238 | +0.25(+2.13%) |
Dec 10, 2002 | 11.63 | 11.65 | 11.54 | 11.61 | 1,672,956 | +0.08(+0.73%) |
Dec 09, 2002 | 11.51 | 11.67 | 11.49 | 11.52 | 3,259,697 | +0.07(+0.63%) |
Dec 06, 2002 | 11.32 | 11.46 | 11.32 | 11.45 | 1,360,741 | +0.13(+1.16%) |
Dec 05, 2002 | 11.46 | 11.46 | 11.29 | 11.32 | 838,152 | -0.10(-0.91%) |
Dec 04, 2002 | 11.42 | 11.53 | 11.39 | 11.42 | 784,302 | +0.03(+0.28%) |
Dec 03, 2002 | 11.33 | 11.44 | 11.31 | 11.39 | 1,443,050 | +0.02(+0.19%) |
Dec 02, 2002 | 11.56 | 11.56 | 11.32 | 11.37 | 1,033,460 | -0.17(-1.46%) |
Nov 29, 2002 | 11.50 | 11.55 | 11.43 | 11.54 | 520,078 | +0.04(+0.36%) |
Nov 27, 2002 | 11.34 | 11.51 | 11.33 | 11.50 | 1,020,905 | +0.17(+1.49%) |
Nov 26, 2002 | 11.59 | 11.60 | 11.31 | 11.33 | 2,012,513 | -0.26(-2.27%) |
Nov 25, 2002 | 11.67 | 11.67 | 11.50 | 11.59 | 1,044,900 | -0.08(-0.66%) |
Nov 22, 2002 | 11.67 | 11.76 | 11.59 | 11.67 | 771,747 | +0.02(+0.18%) |
Nov 21, 2002 | 11.77 | 11.79 | 11.63 | 11.65 | 1,596,227 | -0.12(-0.99%) |
Nov 20, 2002 | 11.69 | 11.81 | 11.61 | 11.76 | 1,398,687 | +0.04(+0.34%) |
Nov 19, 2002 | 11.59 | 11.80 | 11.59 | 11.73 | 1,131,393 | +0.05(+0.40%) |
Nov 18, 2002 | 11.68 | 11.68 | 11.59 | 11.68 | 1,595,390 | +0.03(+0.23%) |
Nov 15, 2002 | 11.61 | 11.67 | 11.56 | 11.65 | 1,674,630 | +0.01(+0.11%) |
Nov 14, 2002 | 11.68 | 11.68 | 11.61 | 11.64 | 1,329,213 | -0.05(-0.46%) |
Nov 13, 2002 | 11.49 | 11.81 | 11.49 | 11.69 | 2,658,984 | +0.20(+1.70%) |
Nov 12, 2002 | 11.58 | 11.64 | 11.49 | 11.50 | 1,789,025 | -0.07(-0.59%) |
Nov 11, 2002 | 11.54 | 11.61 | 11.54 | 11.57 | 850,428 | +0.02(+0.17%) |
Nov 08, 2002 | 11.55 | 11.64 | 11.54 | 11.55 | 1,009,465 | +0.02(+0.14%) |
Nov 07, 2002 | 11.52 | 11.61 | 11.48 | 11.53 | 1,078,939 | +0.01(+0.13%) |
Nov 06, 2002 | 11.59 | 11.61 | 11.50 | 11.52 | 1,783,165 | -0.09(-0.76%) |
Nov 05, 2002 | 11.58 | 11.68 | 11.58 | 11.60 | 1,198,077 | +0.04(+0.36%) |
Nov 04, 2002 | 11.61 | 11.65 | 11.49 | 11.56 | 1,313,030 | -0.05(-0.43%) |
Nov 01, 2002 | 11.65 | 11.70 | 11.60 | 11.61 | 2,049,901 | -0.05(-0.42%) |
Oct 31, 2002 | 11.64 | 11.73 | 11.60 | 11.66 | 1,417,939 | -0.07(-0.58%) |
Oct 30, 2002 | 11.75 | 11.77 | 11.64 | 11.73 | 1,920,439 | +0.01(+0.09%) |
Oct 29, 2002 | 11.58 | 11.73 | 11.56 | 11.72 | 1,648,403 | +0.16(+1.38%) |
Oct 28, 2002 | 11.72 | 11.72 | 11.56 | 11.56 | 1,706,716 | -0.16(-1.38%) |
Oct 25, 2002 | 11.57 | 11.80 | 11.52 | 11.72 | 2,206,427 | +0.13(+1.16%) |
Oct 24, 2002 | 11.52 | 11.68 | 11.51 | 11.59 | 2,659,263 | +0.06(+0.54%) |
Oct 23, 2002 | 11.41 | 11.52 | 11.35 | 11.52 | 1,878,867 | +0.11(+0.93%) |
Oct 22, 2002 | 11.40 | 11.46 | 11.37 | 11.42 | 1,814,973 | +0.02(+0.14%) |
Oct 21, 2002 | 11.45 | 11.45 | 11.26 | 11.40 | 1,498,294 | -0.04(-0.39%) |
Oct 18, 2002 | 11.11 | 11.47 | 11.11 | 11.45 | 2,753,569 | +0.32(+2.85%) |
Oct 17, 2002 | 11.51 | 11.59 | 11.02 | 11.13 | 4,109,010 | -0.39(-3.35%) |
Oct 16, 2002 | 11.36 | 11.57 | 11.34 | 11.51 | 2,511,387 | +0.16(+1.39%) |
Oct 15, 2002 | 11.29 | 11.36 | 11.12 | 11.36 | 1,840,921 | +0.12(+1.05%) |
Oct 14, 2002 | 11.17 | 11.25 | 11.17 | 11.24 | 1,452,815 | +0.07(+0.61%) |
Oct 11, 2002 | 11.24 | 11.26 | 11.04 | 11.17 | 2,924,325 | -0.08(-0.72%) |
Oct 10, 2002 | 11.43 | 11.45 | 11.24 | 11.25 | 2,395,318 | -0.16(-1.37%) |
Oct 09, 2002 | 11.16 | 11.55 | 11.16 | 11.41 | 4,249,353 | +0.10(+0.84%) |
Oct 08, 2002 | 11.33 | 11.37 | 11.22 | 11.31 | 2,227,074 | +0.12(+1.07%) |
Oct 07, 2002 | 11.10 | 11.28 | 11.09 | 11.19 | 1,511,687 | +0.13(+1.17%) |
Oct 04, 2002 | 11.29 | 11.35 | 10.97 | 11.06 | 1,508,339 | -0.23(-2.02%) |
Oct 03, 2002 | 11.32 | 11.44 | 11.27 | 11.29 | 1,814,694 | +0.00(+0.00%) |
Oct 02, 2002 | 11.29 | 11.35 | 11.11 | 11.29 | 1,620,501 | +0.00(+0.03%) |