Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.27 | 13.27 | 13.19 | 13.20 | 8,420 | -0.18(-1.33%) |
Dec 30, 2002 | 13.19 | 13.38 | 13.12 | 13.38 | 8,037 | +0.17(+1.27%) |
Dec 27, 2002 | 13.18 | 13.27 | 13.18 | 13.21 | 6,123 | -0.01(-0.08%) |
Dec 26, 2002 | 13.08 | 13.22 | 13.08 | 13.22 | 4,975 | +0.03(+0.24%) |
Dec 24, 2002 | 13.21 | 13.21 | 13.19 | 13.19 | 1,530 | -0.08(-0.63%) |
Dec 23, 2002 | 13.17 | 13.28 | 13.17 | 13.27 | 3,636 | +0.07(+0.55%) |
Dec 20, 2002 | 13.25 | 13.25 | 13.17 | 13.20 | 5,358 | -0.05(-0.35%) |
Dec 19, 2002 | 13.25 | 13.25 | 13.25 | 13.25 | 3,253 | +0.08(+0.60%) |
Dec 18, 2002 | 13.21 | 13.25 | 13.17 | 13.17 | 7,654 | -0.01(-0.08%) |
Dec 17, 2002 | 13.17 | 13.19 | 13.12 | 13.18 | 8,420 | +0.01(+0.08%) |
Dec 16, 2002 | 13.17 | 13.18 | 13.17 | 13.17 | 8,037 | +0.02(+0.16%) |
Dec 13, 2002 | 13.14 | 13.15 | 13.08 | 13.15 | 14,735 | +0.06(+0.48%) |
Dec 12, 2002 | 13.09 | 13.14 | 13.08 | 13.08 | 6,123 | -0.01(-0.08%) |
Dec 11, 2002 | 13.05 | 13.14 | 13.05 | 13.09 | 15,118 | +0.03(+0.24%) |
Dec 10, 2002 | 13.06 | 13.06 | 13.05 | 13.06 | 11,673 | -0.02(-0.12%) |
Dec 09, 2002 | 13.06 | 13.08 | 13.06 | 13.08 | 3,253 | -0.02(-0.16%) |
Dec 06, 2002 | 13.09 | 13.10 | 13.05 | 13.10 | 10,716 | +0.04(+0.28%) |
Dec 05, 2002 | 13.06 | 13.12 | 13.06 | 13.06 | 3,636 | +0.01(+0.08%) |
Dec 04, 2002 | 13.12 | 13.12 | 13.05 | 13.05 | 7,846 | +0.00(+0.00%) |
Dec 03, 2002 | 13.06 | 13.11 | 13.05 | 13.05 | 3,061 | -0.08(-0.64%) |
Dec 02, 2002 | 13.07 | 13.16 | 13.06 | 13.14 | 8,803 | -0.03(-0.24%) |
Nov 29, 2002 | 13.16 | 13.17 | 13.16 | 13.17 | 2,105 | +0.05(+0.40%) |
Nov 27, 2002 | 13.06 | 13.12 | 13.06 | 13.12 | 2,679 | +0.01(+0.04%) |
Nov 26, 2002 | 13.05 | 13.11 | 13.05 | 13.11 | 4,210 | +0.06(+0.44%) |
Nov 25, 2002 | 13.06 | 13.06 | 13.05 | 13.05 | 7,080 | -0.06(-0.48%) |
Nov 22, 2002 | 13.06 | 13.12 | 13.06 | 13.12 | 6,315 | +0.05(+0.40%) |
Nov 21, 2002 | 13.06 | 13.12 | 13.06 | 13.06 | 4,210 | +0.01(+0.08%) |
Nov 20, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 1,913 | +0.01(+0.08%) |
Nov 18, 2002 | 13.04 | 13.06 | 13.01 | 13.04 | 7,654 | -0.06(-0.44%) |
Nov 15, 2002 | 13.10 | 13.10 | 13.01 | 13.10 | 9,377 | -0.02(-0.16%) |
Nov 14, 2002 | 13.05 | 13.12 | 13.01 | 13.12 | 8,037 | +0.11(+0.84%) |
Nov 13, 2002 | 13.05 | 13.06 | 13.01 | 13.01 | 4,592 | -0.01(-0.08%) |
Nov 12, 2002 | 13.06 | 13.06 | 13.02 | 13.02 | 3,636 | -0.03(-0.24%) |
Nov 11, 2002 | 13.00 | 13.05 | 13.00 | 13.05 | 3,444 | +0.05(+0.36%) |
Nov 08, 2002 | 12.91 | 13.03 | 12.89 | 13.01 | 2,870 | +0.09(+0.69%) |
Nov 07, 2002 | 12.99 | 12.99 | 12.91 | 12.92 | 6,315 | -0.09(-0.72%) |
Nov 06, 2002 | 13.04 | 13.06 | 13.01 | 13.01 | 4,784 | -0.03(-0.20%) |
Nov 05, 2002 | 12.91 | 13.04 | 12.91 | 13.04 | 3,636 | +0.13(+1.01%) |
Nov 04, 2002 | 13.01 | 13.05 | 12.91 | 12.91 | 16,458 | -0.08(-0.60%) |
Nov 01, 2002 | 12.96 | 12.99 | 12.96 | 12.99 | 5,358 | -0.01(-0.04%) |
Oct 31, 2002 | 12.91 | 12.99 | 12.91 | 12.99 | 4,210 | +0.07(+0.53%) |
Oct 30, 2002 | 13.01 | 13.01 | 12.91 | 12.92 | 13,587 | -0.09(-0.68%) |
Oct 29, 2002 | 12.91 | 13.01 | 12.91 | 13.01 | 2,870 | +0.10(+0.81%) |
Oct 28, 2002 | 13.05 | 13.05 | 12.91 | 12.91 | 4,018 | -0.15(-1.12%) |
Oct 25, 2002 | 12.91 | 13.05 | 12.91 | 13.05 | 10,525 | +0.10(+0.81%) |
Oct 24, 2002 | 13.04 | 13.06 | 12.95 | 12.95 | 3,636 | -0.01(-0.08%) |
Oct 23, 2002 | 12.96 | 13.06 | 12.96 | 12.96 | 2,679 | +0.02(+0.16%) |
Oct 22, 2002 | 13.01 | 13.06 | 12.94 | 12.94 | 14,735 | +0.03(+0.20%) |
Oct 21, 2002 | 12.96 | 12.96 | 12.91 | 12.91 | 3,253 | -0.05(-0.40%) |
Oct 18, 2002 | 12.91 | 12.97 | 12.91 | 12.96 | 421,019 | +0.05(+0.41%) |
Oct 17, 2002 | 13.06 | 13.06 | 12.91 | 12.91 | 10,716 | -0.03(-0.20%) |
Oct 16, 2002 | 12.99 | 12.99 | 12.94 | 12.94 | 1,148 | +0.01(+0.04%) |
Oct 15, 2002 | 12.93 | 12.93 | 12.93 | 12.93 | 1,339 | +0.05(+0.41%) |
Oct 14, 2002 | 13.06 | 13.06 | 12.83 | 12.88 | 3,827 | -0.18(-1.36%) |
Oct 11, 2002 | 12.93 | 13.06 | 12.93 | 13.06 | 13,396 | +0.00(+0.00%) |
Oct 10, 2002 | 13.09 | 13.11 | 13.00 | 13.06 | 10,142 | +0.13(+0.97%) |
Oct 09, 2002 | 13.01 | 13.01 | 12.91 | 12.93 | 8,611 | -0.08(-0.64%) |
Oct 08, 2002 | 13.12 | 13.12 | 13.02 | 13.02 | 8,037 | -0.10(-0.76%) |
Oct 07, 2002 | 13.08 | 13.12 | 13.08 | 13.12 | 2,296 | -0.01(-0.08%) |
Oct 04, 2002 | 13.09 | 13.13 | 12.93 | 13.13 | 210,509 | +0.04(+0.32%) |
Oct 03, 2002 | 13.07 | 13.13 | 13.07 | 13.08 | 6,698 | +0.01(+0.08%) |
Oct 02, 2002 | 13.06 | 13.14 | 13.05 | 13.07 | 10,525 | -0.07(-0.56%) |