Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.95 | 13.03 | 12.87 | 13.03 | 335,517 | +0.05(+0.42%) |
Dec 30, 2002 | 13.13 | 13.17 | 12.95 | 12.98 | 363,828 | +0.13(+0.98%) |
Dec 27, 2002 | 13.03 | 13.12 | 12.79 | 12.85 | 461,411 | -0.10(-0.79%) |
Dec 26, 2002 | 13.07 | 13.07 | 12.95 | 12.95 | 191,552 | -0.04(-0.31%) |
Dec 24, 2002 | 13.07 | 13.07 | 12.95 | 12.99 | 150,591 | -0.07(-0.56%) |
Dec 23, 2002 | 13.01 | 13.07 | 12.94 | 13.07 | 554,175 | +0.38(+3.01%) |
Dec 20, 2002 | 12.68 | 12.86 | 12.68 | 12.68 | 723,440 | +0.38(+3.08%) |
Dec 19, 2002 | 12.38 | 12.44 | 12.26 | 12.30 | 943,303 | +0.13(+1.05%) |
Dec 18, 2002 | 12.54 | 12.54 | 12.18 | 12.18 | 1,632,408 | -0.29(-2.29%) |
Dec 17, 2002 | 12.65 | 12.79 | 12.46 | 12.46 | 1,125,217 | -0.02(-0.15%) |
Dec 16, 2002 | 12.22 | 12.48 | 12.22 | 12.48 | 498,155 | +0.59(+4.96%) |
Dec 13, 2002 | 12.02 | 12.09 | 11.89 | 11.89 | 456,592 | -0.09(-0.72%) |
Dec 12, 2002 | 11.99 | 12.02 | 11.91 | 11.98 | 409,608 | -0.07(-0.62%) |
Dec 11, 2002 | 11.98 | 12.10 | 11.97 | 12.05 | 226,489 | -0.01(-0.07%) |
Dec 10, 2002 | 11.95 | 12.09 | 11.93 | 12.06 | 418,041 | +0.32(+2.73%) |
Dec 09, 2002 | 11.91 | 11.95 | 11.67 | 11.74 | 333,107 | -0.26(-2.13%) |
Dec 06, 2002 | 11.75 | 12.05 | 11.75 | 12.00 | 434,305 | +0.25(+2.13%) |
Dec 05, 2002 | 11.98 | 12.02 | 11.64 | 11.75 | 328,891 | -0.13(-1.12%) |
Dec 04, 2002 | 11.93 | 11.98 | 11.85 | 11.88 | 396,356 | +0.06(+0.52%) |
Dec 03, 2002 | 11.97 | 12.03 | 11.80 | 11.82 | 504,179 | -0.15(-1.28%) |
Dec 02, 2002 | 11.94 | 12.04 | 11.90 | 11.97 | 424,667 | +0.06(+0.52%) |
Nov 29, 2002 | 12.02 | 12.09 | 11.91 | 11.91 | 224,682 | +0.21(+1.79%) |
Nov 27, 2002 | 11.69 | 11.90 | 11.67 | 11.70 | 272,871 | +0.07(+0.60%) |
Nov 26, 2002 | 11.73 | 11.77 | 11.62 | 11.63 | 319,855 | +0.01(+0.07%) |
Nov 25, 2002 | 11.70 | 11.81 | 11.61 | 11.62 | 508,395 | -0.07(-0.64%) |
Nov 22, 2002 | 11.70 | 11.83 | 11.63 | 11.70 | 517,431 | -0.23(-1.92%) |
Nov 21, 2002 | 11.96 | 12.03 | 11.87 | 11.92 | 370,454 | -0.02(-0.19%) |
Nov 20, 2002 | 11.69 | 11.95 | 11.69 | 11.95 | 703,562 | +0.09(+0.80%) |
Nov 19, 2002 | 11.97 | 12.02 | 11.84 | 11.85 | 1,032,453 | +0.00(+0.00%) |
Nov 18, 2002 | 11.82 | 11.91 | 11.81 | 11.85 | 363,828 | +0.15(+1.31%) |
Nov 15, 2002 | 11.61 | 11.75 | 11.54 | 11.70 | 240,945 | -0.12(-1.01%) |
Nov 14, 2002 | 11.65 | 11.85 | 11.64 | 11.82 | 628,868 | +0.40(+3.53%) |
Nov 13, 2002 | 11.54 | 11.73 | 11.41 | 11.42 | 589,112 | -0.25(-2.12%) |
Nov 12, 2002 | 11.69 | 11.77 | 11.63 | 11.66 | 342,143 | +0.04(+0.37%) |
Nov 11, 2002 | 11.86 | 11.89 | 11.62 | 11.62 | 883,669 | +0.05(+0.40%) |
Nov 08, 2002 | 11.47 | 11.66 | 11.47 | 11.57 | 558,994 | +0.32(+2.83%) |
Nov 07, 2002 | 11.28 | 11.32 | 11.14 | 11.26 | 338,529 | -0.20(-1.74%) |
Nov 06, 2002 | 11.18 | 11.45 | 11.13 | 11.45 | 443,340 | +0.11(+0.95%) |
Nov 05, 2002 | 11.34 | 11.38 | 11.18 | 11.35 | 1,114,977 | -0.12(-1.01%) |
Nov 04, 2002 | 11.36 | 11.50 | 11.31 | 11.46 | 359,009 | +0.01(+0.07%) |
Nov 01, 2002 | 11.45 | 11.45 | 11.28 | 11.45 | 313,229 | +0.03(+0.26%) |
Oct 31, 2002 | 11.36 | 11.50 | 11.28 | 11.43 | 518,033 | +0.14(+1.21%) |
Oct 30, 2002 | 10.99 | 11.29 | 10.99 | 11.29 | 445,147 | +0.41(+3.74%) |
Oct 29, 2002 | 11.02 | 11.02 | 10.70 | 10.88 | 866,200 | -0.16(-1.43%) |
Oct 28, 2002 | 11.20 | 11.25 | 10.99 | 11.04 | 689,707 | -0.24(-2.09%) |
Oct 25, 2002 | 11.12 | 11.31 | 11.10 | 11.28 | 262,028 | +0.08(+0.68%) |
Oct 24, 2002 | 11.37 | 11.43 | 11.17 | 11.20 | 519,238 | -0.02(-0.21%) |
Oct 23, 2002 | 11.09 | 11.23 | 10.96 | 11.22 | 769,822 | -0.00(-0.03%) |
Oct 22, 2002 | 11.29 | 11.39 | 11.12 | 11.23 | 1,713,727 | -0.68(-5.69%) |
Oct 21, 2002 | 11.78 | 11.94 | 11.66 | 11.90 | 657,180 | -0.02(-0.17%) |
Oct 18, 2002 | 11.79 | 12.05 | 11.66 | 11.92 | 689,105 | -0.19(-1.59%) |
Oct 17, 2002 | 12.21 | 12.22 | 11.94 | 12.12 | 60,236 | +0.02(+0.18%) |
Oct 16, 2002 | 12.09 | 12.20 | 12.04 | 12.09 | 363,828 | +0.01(+0.07%) |
Oct 15, 2002 | 11.94 | 12.25 | 11.85 | 12.09 | 353,588 | +0.27(+2.26%) |
Oct 14, 2002 | 11.78 | 11.82 | 11.57 | 11.82 | 444,545 | -0.01(-0.10%) |
Oct 11, 2002 | 11.67 | 11.95 | 11.63 | 11.83 | 398,163 | +0.17(+1.48%) |
Oct 10, 2002 | 11.34 | 11.76 | 11.29 | 11.66 | 771,026 | +0.49(+4.43%) |
Oct 09, 2002 | 11.23 | 11.40 | 11.16 | 11.16 | 1,131,843 | -0.23(-1.98%) |
Oct 08, 2002 | 11.55 | 11.59 | 11.25 | 11.39 | 705,369 | -0.11(-0.94%) |
Oct 07, 2002 | 11.79 | 11.80 | 11.48 | 11.50 | 340,938 | -0.12(-1.00%) |
Oct 04, 2002 | 12.04 | 12.04 | 11.55 | 11.61 | 381,899 | -0.27(-2.24%) |
Oct 03, 2002 | 11.99 | 12.17 | 11.84 | 11.88 | 584,896 | +0.25(+2.14%) |
Oct 02, 2002 | 11.46 | 12.01 | 11.45 | 11.63 | 328,891 | +0.00(+0.01%) |