Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.15 | 12.45 | 11.98 | 12.44 | 1,060,511 | +0.29(+2.38%) |
Dec 30, 2002 | 12.08 | 12.28 | 11.88 | 12.15 | 848,467 | +0.01(+0.06%) |
Dec 27, 2002 | 12.08 | 12.26 | 11.95 | 12.15 | 952,020 | -0.05(-0.40%) |
Dec 26, 2002 | 11.71 | 12.28 | 11.70 | 12.19 | 1,502,609 | +0.48(+4.12%) |
Dec 24, 2002 | 11.55 | 11.81 | 11.55 | 11.71 | 742,154 | +0.06(+0.53%) |
Dec 23, 2002 | 12.05 | 12.05 | 11.57 | 11.65 | 1,551,699 | -0.40(-3.31%) |
Dec 20, 2002 | 12.07 | 12.32 | 11.57 | 12.05 | 2,734,499 | +0.03(+0.23%) |
Dec 19, 2002 | 13.43 | 13.43 | 11.95 | 12.02 | 9,417,670 | -2.69(-18.30%) |
Dec 18, 2002 | 15.18 | 15.18 | 14.67 | 14.71 | 1,473,417 | -0.81(-5.23%) |
Dec 17, 2002 | 15.63 | 15.73 | 15.40 | 15.53 | 655,303 | -0.28(-1.74%) |
Dec 16, 2002 | 15.29 | 15.80 | 15.29 | 15.80 | 595,902 | +0.45(+2.92%) |
Dec 13, 2002 | 15.60 | 15.60 | 15.17 | 15.35 | 583,702 | -0.37(-2.32%) |
Dec 12, 2002 | 15.66 | 15.77 | 15.35 | 15.72 | 462,866 | +0.03(+0.22%) |
Dec 11, 2002 | 15.83 | 15.83 | 15.52 | 15.68 | 505,565 | -0.17(-1.04%) |
Dec 10, 2002 | 15.53 | 15.94 | 15.51 | 15.85 | 403,900 | +0.29(+1.86%) |
Dec 09, 2002 | 15.94 | 15.97 | 15.11 | 15.56 | 835,105 | -0.54(-3.34%) |
Dec 06, 2002 | 16.13 | 16.18 | 15.80 | 16.10 | 524,882 | -0.20(-1.22%) |
Dec 05, 2002 | 16.48 | 16.48 | 15.91 | 16.30 | 480,730 | -0.17(-1.05%) |
Dec 04, 2002 | 16.32 | 16.67 | 16.18 | 16.47 | 399,398 | +0.18(+1.10%) |
Dec 03, 2002 | 16.66 | 16.66 | 16.07 | 16.29 | 611,442 | -0.41(-2.43%) |
Dec 02, 2002 | 16.80 | 17.07 | 16.39 | 16.70 | 1,056,445 | +0.40(+2.45%) |
Nov 29, 2002 | 16.21 | 16.48 | 16.21 | 16.30 | 196,068 | +0.08(+0.51%) |
Nov 27, 2002 | 15.80 | 16.21 | 15.80 | 16.21 | 486,830 | +0.52(+3.29%) |
Nov 26, 2002 | 15.87 | 16.01 | 15.69 | 15.70 | 464,318 | -0.34(-2.15%) |
Nov 25, 2002 | 16.14 | 16.42 | 15.87 | 16.04 | 738,233 | -0.06(-0.38%) |
Nov 22, 2002 | 16.24 | 16.63 | 15.97 | 16.10 | 853,260 | -0.17(-1.06%) |
Nov 21, 2002 | 16.87 | 16.87 | 15.97 | 16.28 | 1,799,762 | -0.18(-1.09%) |
Nov 20, 2002 | 16.11 | 16.49 | 15.92 | 16.46 | 1,286,063 | +0.74(+4.73%) |
Nov 19, 2002 | 16.04 | 16.04 | 15.32 | 15.71 | 929,944 | -0.33(-2.06%) |
Nov 18, 2002 | 16.18 | 16.28 | 15.80 | 16.04 | 755,226 | +0.31(+1.97%) |
Nov 15, 2002 | 15.26 | 15.80 | 15.20 | 15.73 | 513,408 | +0.44(+2.88%) |
Nov 14, 2002 | 14.84 | 15.41 | 14.84 | 15.29 | 371,948 | +0.77(+5.31%) |
Nov 13, 2002 | 14.46 | 14.67 | 14.10 | 14.52 | 547,539 | +0.05(+0.33%) |
Nov 12, 2002 | 14.39 | 14.66 | 14.05 | 14.47 | 478,406 | +0.40(+2.84%) |
Nov 11, 2002 | 14.09 | 14.36 | 14.03 | 14.07 | 401,577 | -0.05(-0.39%) |
Nov 08, 2002 | 14.36 | 14.36 | 13.94 | 14.13 | 276,964 | -0.23(-1.58%) |
Nov 07, 2002 | 14.56 | 14.56 | 14.18 | 14.36 | 440,064 | -0.24(-1.65%) |
Nov 06, 2002 | 14.40 | 14.71 | 14.36 | 14.60 | 536,936 | +0.21(+1.44%) |
Nov 05, 2002 | 14.73 | 14.73 | 14.29 | 14.39 | 693,355 | -0.34(-2.34%) |
Nov 04, 2002 | 14.87 | 15.14 | 14.68 | 14.73 | 555,526 | -0.03(-0.19%) |
Nov 01, 2002 | 14.56 | 14.87 | 14.22 | 14.76 | 496,996 | +0.23(+1.61%) |
Oct 31, 2002 | 14.63 | 14.76 | 14.29 | 14.53 | 844,836 | -0.10(-0.71%) |
Oct 30, 2002 | 14.91 | 14.94 | 14.51 | 14.63 | 438,757 | -0.29(-1.94%) |
Oct 29, 2002 | 15.08 | 15.13 | 14.50 | 14.92 | 431,495 | +0.08(+0.56%) |
Oct 28, 2002 | 15.35 | 15.46 | 14.65 | 14.84 | 430,769 | -0.48(-3.10%) |
Oct 25, 2002 | 14.80 | 15.35 | 14.75 | 15.31 | 472,161 | +0.41(+2.72%) |
Oct 24, 2002 | 15.29 | 15.56 | 14.88 | 14.91 | 374,708 | -0.29(-1.90%) |
Oct 23, 2002 | 14.64 | 15.22 | 14.62 | 15.20 | 359,894 | +0.39(+2.60%) |
Oct 22, 2002 | 15.08 | 15.08 | 14.60 | 14.81 | 413,195 | -0.56(-3.67%) |
Oct 21, 2002 | 14.93 | 15.42 | 14.62 | 15.38 | 553,784 | +0.43(+2.86%) |
Oct 18, 2002 | 14.82 | 15.11 | 14.61 | 14.95 | 424,814 | +0.06(+0.42%) |
Oct 17, 2002 | 14.87 | 15.08 | 14.49 | 14.89 | 174,282 | +0.41(+2.81%) |
Oct 16, 2002 | 14.91 | 14.98 | 14.31 | 14.48 | 629,016 | -0.50(-3.35%) |
Oct 15, 2002 | 14.70 | 15.16 | 14.70 | 14.98 | 799,232 | +0.59(+4.11%) |
Oct 14, 2002 | 13.94 | 14.63 | 13.87 | 14.39 | 884,921 | +0.36(+2.55%) |
Oct 11, 2002 | 13.41 | 14.23 | 13.41 | 14.03 | 487,701 | +0.70(+5.21%) |
Oct 10, 2002 | 12.74 | 13.43 | 12.67 | 13.34 | 1,063,997 | +0.50(+3.86%) |
Oct 09, 2002 | 13.50 | 13.51 | 12.84 | 12.84 | 821,598 | -0.85(-6.23%) |
Oct 08, 2002 | 13.96 | 14.20 | 13.40 | 13.70 | 930,380 | -0.20(-1.44%) |
Oct 07, 2002 | 14.18 | 14.24 | 13.89 | 13.89 | 1,118,170 | -0.28(-1.99%) |
Oct 04, 2002 | 14.29 | 14.43 | 13.95 | 14.18 | 1,060,076 | +0.10(+0.68%) |
Oct 03, 2002 | 13.99 | 14.23 | 13.98 | 14.08 | 1,397,168 | +0.16(+1.14%) |
Oct 02, 2002 | 14.12 | 14.53 | 13.92 | 13.92 | 1,526,864 | -0.32(-2.22%) |