Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.16 | 13.59 | 12.77 | 13.58 | 61,921 | +0.57(+4.39%) |
Dec 30, 2002 | 13.16 | 13.16 | 12.77 | 13.01 | 48,173 | -0.10(-0.79%) |
Dec 27, 2002 | 13.03 | 13.24 | 12.81 | 13.11 | 37,314 | +0.02(+0.13%) |
Dec 26, 2002 | 12.90 | 13.29 | 12.90 | 13.10 | 45,747 | +0.21(+1.61%) |
Dec 24, 2002 | 12.90 | 12.98 | 12.76 | 12.89 | 16,751 | +0.08(+0.61%) |
Dec 23, 2002 | 13.03 | 13.10 | 12.59 | 12.81 | 68,852 | -0.21(-1.60%) |
Dec 20, 2002 | 13.20 | 13.20 | 12.66 | 13.02 | 149,373 | -0.44(-3.28%) |
Dec 19, 2002 | 13.76 | 13.82 | 13.42 | 13.46 | 56,029 | -0.37(-2.69%) |
Dec 18, 2002 | 13.87 | 13.87 | 13.78 | 13.83 | 46,902 | -0.03(-0.25%) |
Dec 17, 2002 | 14.15 | 14.20 | 13.46 | 13.87 | 177,561 | -0.29(-2.02%) |
Dec 16, 2002 | 13.94 | 14.15 | 13.86 | 14.15 | 28,072 | +0.30(+2.19%) |
Dec 13, 2002 | 14.30 | 14.31 | 13.85 | 13.85 | 48,866 | -0.46(-3.21%) |
Dec 12, 2002 | 14.89 | 14.90 | 14.28 | 14.31 | 83,986 | -0.62(-4.17%) |
Dec 11, 2002 | 15.46 | 15.49 | 14.89 | 14.93 | 18,830 | -0.57(-3.69%) |
Dec 10, 2002 | 14.54 | 15.58 | 14.54 | 15.50 | 58,339 | +0.96(+6.61%) |
Dec 09, 2002 | 14.76 | 14.93 | 14.54 | 14.54 | 51,870 | -0.26(-1.75%) |
Dec 06, 2002 | 14.72 | 14.91 | 14.57 | 14.80 | 30,151 | +0.08(+0.53%) |
Dec 05, 2002 | 14.72 | 14.93 | 14.69 | 14.72 | 22,758 | +0.07(+0.47%) |
Dec 04, 2002 | 14.15 | 14.74 | 14.01 | 14.65 | 50,368 | +0.48(+3.42%) |
Dec 03, 2002 | 14.24 | 14.33 | 14.02 | 14.17 | 41,704 | -0.20(-1.39%) |
Dec 02, 2002 | 13.95 | 14.41 | 13.85 | 14.37 | 39,855 | +0.46(+3.30%) |
Nov 29, 2002 | 14.07 | 14.29 | 13.89 | 13.91 | 26,108 | -0.15(-1.05%) |
Nov 27, 2002 | 13.59 | 14.07 | 13.59 | 14.06 | 84,332 | +0.49(+3.64%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.46 | 13.56 | 48,404 | -0.45(-3.21%) |
Nov 25, 2002 | 13.68 | 14.06 | 13.68 | 14.01 | 89,878 | +0.25(+1.82%) |
Nov 22, 2002 | 14.16 | 14.31 | 13.76 | 13.76 | 88,722 | -0.23(-1.61%) |
Nov 21, 2002 | 14.34 | 14.50 | 13.86 | 13.99 | 29,458 | -0.38(-2.65%) |
Nov 20, 2002 | 12.98 | 14.37 | 12.93 | 14.37 | 94,845 | +1.45(+11.18%) |
Nov 19, 2002 | 13.20 | 13.37 | 12.91 | 12.92 | 45,285 | -0.28(-2.10%) |
Nov 18, 2002 | 12.93 | 13.50 | 12.91 | 13.20 | 64,116 | +0.29(+2.21%) |
Nov 15, 2002 | 12.81 | 12.92 | 12.77 | 12.91 | 27,956 | +0.02(+0.13%) |
Nov 14, 2002 | 12.98 | 13.03 | 12.78 | 12.90 | 35,466 | -0.06(-0.47%) |
Nov 13, 2002 | 12.98 | 13.10 | 12.79 | 12.96 | 70,238 | -0.03(-0.20%) |
Nov 12, 2002 | 12.98 | 13.37 | 12.73 | 12.98 | 91,379 | -0.09(-0.66%) |
Nov 11, 2002 | 14.68 | 14.68 | 12.73 | 13.07 | 201,243 | -1.60(-10.91%) |
Nov 08, 2002 | 14.69 | 14.98 | 14.63 | 14.67 | 25,184 | -0.03(-0.18%) |
Nov 07, 2002 | 14.80 | 14.80 | 14.59 | 14.70 | 26,339 | -0.19(-1.28%) |
Nov 06, 2002 | 14.73 | 14.89 | 14.65 | 14.89 | 30,151 | +0.17(+1.18%) |
Nov 05, 2002 | 14.89 | 14.89 | 14.39 | 14.72 | 32,693 | -0.17(-1.16%) |
Nov 04, 2002 | 14.72 | 15.09 | 14.68 | 14.89 | 29,805 | +0.22(+1.47%) |
Nov 01, 2002 | 14.15 | 14.67 | 13.85 | 14.67 | 60,419 | +0.57(+4.05%) |
Oct 31, 2002 | 14.46 | 14.46 | 13.94 | 14.10 | 36,390 | -0.31(-2.16%) |
Oct 30, 2002 | 14.40 | 14.46 | 13.76 | 14.41 | 87,914 | +0.10(+0.66%) |
Oct 29, 2002 | 14.20 | 14.32 | 13.95 | 14.32 | 120,492 | +0.08(+0.55%) |
Oct 28, 2002 | 14.88 | 14.93 | 14.03 | 14.24 | 38,123 | -0.61(-4.14%) |
Oct 25, 2002 | 14.76 | 14.87 | 14.48 | 14.85 | 76,939 | +0.03(+0.23%) |
Oct 24, 2002 | 15.23 | 15.37 | 14.82 | 14.82 | 30,729 | -0.35(-2.34%) |
Oct 23, 2002 | 15.19 | 15.41 | 15.11 | 15.17 | 36,159 | -0.06(-0.40%) |
Oct 22, 2002 | 15.56 | 15.56 | 15.22 | 15.23 | 41,588 | -0.35(-2.22%) |
Oct 21, 2002 | 15.90 | 15.90 | 15.41 | 15.58 | 32,577 | -0.32(-2.01%) |
Oct 18, 2002 | 15.84 | 16.01 | 15.80 | 15.90 | 10,327,899 | +0.10(+0.66%) |
Oct 17, 2002 | 15.41 | 15.93 | 15.41 | 15.80 | 70,007 | +0.47(+3.05%) |
Oct 16, 2002 | 15.59 | 15.63 | 15.27 | 15.33 | 41,588 | -0.23(-1.50%) |
Oct 15, 2002 | 14.77 | 15.56 | 14.75 | 15.56 | 45,054 | +0.82(+5.58%) |
Oct 14, 2002 | 14.59 | 14.74 | 14.41 | 14.74 | 34,426 | +0.11(+0.77%) |
Oct 11, 2002 | 14.20 | 14.76 | 14.12 | 14.63 | 63,191 | +0.48(+3.36%) |
Oct 10, 2002 | 13.63 | 14.15 | 13.54 | 14.15 | 187,380 | +0.48(+3.55%) |
Oct 09, 2002 | 13.85 | 13.85 | 13.61 | 13.67 | 142,095 | -0.14(-1.00%) |
Oct 08, 2002 | 13.60 | 14.02 | 13.58 | 13.81 | 186,110 | +0.21(+1.53%) |
Oct 07, 2002 | 14.02 | 14.02 | 13.59 | 13.60 | 46,325 | -0.48(-3.44%) |
Oct 04, 2002 | 14.50 | 14.50 | 13.84 | 14.08 | 49,329 | -0.42(-2.87%) |
Oct 03, 2002 | 14.59 | 14.67 | 14.46 | 14.50 | 49,444 | -0.13(-0.89%) |
Oct 02, 2002 | 14.76 | 14.86 | 14.61 | 14.63 | 68,737 | -0.43(-2.87%) |