Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.75 | 12.83 | 12.67 | 12.83 | 340,722 | +0.05(+0.42%) |
Dec 30, 2002 | 12.93 | 12.97 | 12.75 | 12.78 | 369,473 | +0.12(+0.98%) |
Dec 27, 2002 | 12.83 | 12.92 | 12.60 | 12.65 | 468,570 | -0.10(-0.80%) |
Dec 26, 2002 | 12.87 | 12.87 | 12.75 | 12.75 | 194,523 | -0.04(-0.31%) |
Dec 24, 2002 | 12.87 | 12.87 | 12.75 | 12.79 | 152,927 | -0.07(-0.56%) |
Dec 23, 2002 | 12.81 | 12.87 | 12.74 | 12.87 | 562,773 | +0.38(+3.01%) |
Dec 20, 2002 | 12.49 | 12.67 | 12.48 | 12.49 | 734,664 | +0.37(+3.08%) |
Dec 19, 2002 | 12.19 | 12.25 | 12.07 | 12.12 | 957,938 | +0.13(+1.05%) |
Dec 18, 2002 | 12.35 | 12.35 | 11.99 | 11.99 | 1,657,735 | -0.28(-2.29%) |
Dec 17, 2002 | 12.46 | 12.59 | 12.27 | 12.27 | 1,142,675 | -0.02(-0.15%) |
Dec 16, 2002 | 12.03 | 12.29 | 12.03 | 12.29 | 505,884 | +0.58(+4.96%) |
Dec 13, 2002 | 11.84 | 11.91 | 11.71 | 11.71 | 463,676 | -0.09(-0.72%) |
Dec 12, 2002 | 11.81 | 11.84 | 11.73 | 11.79 | 415,963 | -0.07(-0.62%) |
Dec 11, 2002 | 11.79 | 11.91 | 11.79 | 11.87 | 230,003 | -0.01(-0.07%) |
Dec 10, 2002 | 11.77 | 11.90 | 11.75 | 11.88 | 424,527 | +0.32(+2.73%) |
Dec 09, 2002 | 11.73 | 11.76 | 11.49 | 11.56 | 338,275 | -0.25(-2.13%) |
Dec 06, 2002 | 11.57 | 11.87 | 11.57 | 11.81 | 441,043 | +0.25(+2.13%) |
Dec 05, 2002 | 11.80 | 11.84 | 11.46 | 11.57 | 333,993 | -0.13(-1.12%) |
Dec 04, 2002 | 11.74 | 11.79 | 11.67 | 11.70 | 402,505 | +0.06(+0.52%) |
Dec 03, 2002 | 11.79 | 11.84 | 11.62 | 11.64 | 512,001 | -0.15(-1.28%) |
Dec 02, 2002 | 11.76 | 11.85 | 11.72 | 11.79 | 431,255 | +0.06(+0.52%) |
Nov 29, 2002 | 11.84 | 11.90 | 11.73 | 11.73 | 228,168 | +0.21(+1.79%) |
Nov 27, 2002 | 11.51 | 11.72 | 11.49 | 11.52 | 277,104 | +0.07(+0.60%) |
Nov 26, 2002 | 11.55 | 11.59 | 11.45 | 11.45 | 324,818 | +0.01(+0.07%) |
Nov 25, 2002 | 11.53 | 11.62 | 11.43 | 11.44 | 516,283 | -0.07(-0.64%) |
Nov 22, 2002 | 11.53 | 11.64 | 11.46 | 11.52 | 525,459 | -0.23(-1.92%) |
Nov 21, 2002 | 11.78 | 11.84 | 11.69 | 11.74 | 376,201 | -0.02(-0.19%) |
Nov 20, 2002 | 11.51 | 11.77 | 11.51 | 11.77 | 714,477 | +0.09(+0.80%) |
Nov 19, 2002 | 11.79 | 11.83 | 11.66 | 11.67 | 1,048,471 | +0.00(+0.00%) |
Nov 18, 2002 | 11.63 | 11.73 | 11.63 | 11.67 | 369,473 | +0.15(+1.31%) |
Nov 15, 2002 | 11.44 | 11.57 | 11.36 | 11.52 | 244,684 | -0.12(-1.01%) |
Nov 14, 2002 | 11.48 | 11.67 | 11.46 | 11.64 | 638,625 | +0.40(+3.53%) |
Nov 13, 2002 | 11.36 | 11.55 | 11.24 | 11.24 | 598,252 | -0.24(-2.12%) |
Nov 12, 2002 | 11.51 | 11.59 | 11.45 | 11.49 | 347,451 | +0.04(+0.37%) |
Nov 11, 2002 | 11.68 | 11.71 | 11.44 | 11.44 | 897,379 | +0.05(+0.40%) |
Nov 08, 2002 | 11.30 | 11.48 | 11.30 | 11.40 | 567,667 | +0.31(+2.83%) |
Nov 07, 2002 | 11.10 | 11.15 | 10.97 | 11.08 | 343,781 | -0.20(-1.74%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.96 | 11.28 | 450,218 | +0.11(+0.95%) |
Nov 05, 2002 | 11.17 | 11.21 | 11.01 | 11.17 | 1,132,276 | -0.11(-1.01%) |
Nov 04, 2002 | 11.18 | 11.33 | 11.13 | 11.29 | 364,579 | +0.01(+0.07%) |
Nov 01, 2002 | 11.27 | 11.28 | 11.11 | 11.28 | 318,089 | +0.03(+0.26%) |
Oct 31, 2002 | 11.18 | 11.33 | 11.11 | 11.25 | 526,071 | +0.13(+1.21%) |
Oct 30, 2002 | 10.82 | 11.12 | 10.82 | 11.12 | 452,054 | +0.40(+3.74%) |
Oct 29, 2002 | 10.85 | 10.85 | 10.54 | 10.72 | 879,639 | -0.16(-1.43%) |
Oct 28, 2002 | 11.03 | 11.08 | 10.82 | 10.87 | 700,408 | -0.23(-2.09%) |
Oct 25, 2002 | 10.95 | 11.14 | 10.93 | 11.10 | 266,094 | +0.08(+0.68%) |
Oct 24, 2002 | 11.19 | 11.26 | 11.00 | 11.03 | 527,294 | -0.02(-0.21%) |
Oct 23, 2002 | 10.93 | 11.05 | 10.79 | 11.05 | 781,766 | -0.00(-0.03%) |
Oct 22, 2002 | 11.11 | 11.22 | 10.95 | 11.05 | 1,740,316 | -0.67(-5.69%) |
Oct 21, 2002 | 11.60 | 11.75 | 11.48 | 11.72 | 667,376 | -0.02(-0.17%) |
Oct 18, 2002 | 11.61 | 11.87 | 11.48 | 11.74 | 699,796 | -0.19(-1.59%) |
Oct 17, 2002 | 12.02 | 12.04 | 11.75 | 11.93 | 61,171 | +0.02(+0.18%) |
Oct 16, 2002 | 11.91 | 12.01 | 11.86 | 11.91 | 369,473 | +0.01(+0.07%) |
Oct 15, 2002 | 11.76 | 12.06 | 11.67 | 11.90 | 359,074 | +0.26(+2.26%) |
Oct 14, 2002 | 11.60 | 11.64 | 11.39 | 11.64 | 451,442 | -0.01(-0.10%) |
Oct 11, 2002 | 11.50 | 11.77 | 11.45 | 11.65 | 404,340 | +0.17(+1.48%) |
Oct 10, 2002 | 11.17 | 11.58 | 11.12 | 11.48 | 782,989 | +0.49(+4.43%) |
Oct 09, 2002 | 11.05 | 11.22 | 10.99 | 10.99 | 1,149,404 | -0.22(-1.98%) |
Oct 08, 2002 | 11.37 | 11.41 | 11.08 | 11.21 | 716,313 | -0.11(-0.94%) |
Oct 07, 2002 | 11.61 | 11.62 | 11.30 | 11.32 | 346,228 | -0.11(-1.00%) |
Oct 04, 2002 | 11.86 | 11.86 | 11.37 | 11.44 | 387,824 | -0.26(-2.24%) |
Oct 03, 2002 | 11.81 | 11.98 | 11.66 | 11.70 | 593,970 | +0.25(+2.14%) |
Oct 02, 2002 | 11.29 | 11.83 | 11.28 | 11.45 | 333,993 | +0.00(+0.01%) |