Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.38 | 13.60 | 13.34 | 13.60 | 668,902 | +0.20(+1.46%) |
Dec 30, 2002 | 13.22 | 13.45 | 13.05 | 13.41 | 875,933 | +0.13(+1.00%) |
Dec 27, 2002 | 13.44 | 13.50 | 13.27 | 13.27 | 623,066 | -0.15(-1.15%) |
Dec 26, 2002 | 13.57 | 13.64 | 13.41 | 13.43 | 774,830 | -0.17(-1.27%) |
Dec 24, 2002 | 13.86 | 13.86 | 13.59 | 13.60 | 393,227 | -0.26(-1.84%) |
Dec 23, 2002 | 13.63 | 13.89 | 13.57 | 13.86 | 855,537 | +0.22(+1.64%) |
Dec 20, 2002 | 13.96 | 14.11 | 13.50 | 13.63 | 1,649,448 | -0.33(-2.35%) |
Dec 19, 2002 | 14.39 | 14.45 | 13.82 | 13.96 | 1,671,160 | -0.31(-2.17%) |
Dec 18, 2002 | 14.04 | 14.32 | 13.75 | 14.27 | 2,029,955 | +0.23(+1.66%) |
Dec 17, 2002 | 13.91 | 14.09 | 13.82 | 14.04 | 971,554 | +0.14(+1.02%) |
Dec 16, 2002 | 13.79 | 13.91 | 13.75 | 13.90 | 1,419,170 | +0.10(+0.76%) |
Dec 13, 2002 | 14.46 | 14.54 | 13.70 | 13.79 | 1,631,245 | -0.29(-2.04%) |
Dec 12, 2002 | 14.46 | 14.54 | 13.95 | 14.08 | 1,644,185 | -0.36(-2.49%) |
Dec 11, 2002 | 14.31 | 14.61 | 14.29 | 14.44 | 1,553,170 | +0.14(+0.96%) |
Dec 10, 2002 | 14.89 | 14.91 | 14.27 | 14.30 | 1,852,532 | -0.34(-2.34%) |
Dec 09, 2002 | 14.59 | 14.89 | 14.50 | 14.65 | 1,708,663 | +0.05(+0.34%) |
Dec 06, 2002 | 14.31 | 14.79 | 14.31 | 14.60 | 2,446,868 | +0.28(+1.98%) |
Dec 05, 2002 | 14.04 | 14.41 | 13.93 | 14.31 | 2,563,323 | +0.27(+1.95%) |
Dec 04, 2002 | 12.43 | 14.25 | 12.38 | 14.04 | 3,615,146 | +1.25(+9.77%) |
Dec 03, 2002 | 13.15 | 13.47 | 12.77 | 12.79 | 2,612,669 | -0.43(-3.24%) |
Dec 02, 2002 | 13.95 | 14.19 | 13.18 | 13.22 | 1,948,810 | -0.53(-3.85%) |
Nov 29, 2002 | 13.68 | 13.84 | 13.63 | 13.75 | 731,626 | +0.12(+0.87%) |
Nov 27, 2002 | 13.48 | 13.91 | 13.48 | 13.63 | 1,536,722 | +0.26(+1.94%) |
Nov 26, 2002 | 13.10 | 13.67 | 13.10 | 13.37 | 2,619,248 | +0.26(+2.02%) |
Nov 25, 2002 | 13.82 | 13.82 | 13.00 | 13.10 | 3,703,090 | -0.71(-5.15%) |
Nov 22, 2002 | 14.57 | 14.57 | 13.66 | 13.82 | 2,936,155 | -0.72(-4.93%) |
Nov 21, 2002 | 15.09 | 15.13 | 14.07 | 14.53 | 2,482,178 | -0.50(-3.31%) |
Nov 20, 2002 | 15.15 | 15.30 | 14.85 | 15.03 | 2,490,731 | -0.10(-0.69%) |
Nov 19, 2002 | 15.51 | 15.73 | 14.91 | 15.13 | 3,162,266 | -0.37(-2.38%) |
Nov 18, 2002 | 15.30 | 15.61 | 15.24 | 15.50 | 4,263,214 | +0.62(+4.17%) |
Nov 15, 2002 | 14.23 | 14.91 | 14.14 | 14.88 | 2,175,798 | +0.66(+4.62%) |
Nov 14, 2002 | 14.14 | 14.42 | 13.91 | 14.23 | 2,653,899 | +0.22(+1.60%) |
Nov 13, 2002 | 14.14 | 14.39 | 13.65 | 14.00 | 4,021,751 | +0.23(+1.69%) |
Nov 12, 2002 | 12.94 | 13.93 | 12.90 | 13.77 | 6,385,720 | +0.97(+7.55%) |
Nov 11, 2002 | 13.31 | 13.72 | 12.65 | 12.80 | 5,384,339 | -0.50(-3.77%) |
Nov 08, 2002 | 14.14 | 14.14 | 12.77 | 13.31 | 12,273,601 | -2.63(-16.49%) |
Nov 07, 2002 | 15.80 | 16.21 | 15.63 | 15.93 | 1,368,728 | +0.13(+0.84%) |
Nov 06, 2002 | 15.61 | 16.30 | 15.55 | 15.80 | 2,480,423 | +0.07(+0.46%) |
Nov 05, 2002 | 16.19 | 16.32 | 15.09 | 15.73 | 4,786,713 | -0.84(-5.06%) |
Nov 04, 2002 | 17.10 | 17.18 | 16.51 | 16.57 | 1,411,056 | -0.20(-1.17%) |
Nov 01, 2002 | 16.62 | 16.96 | 16.23 | 16.76 | 4,880,798 | +0.12(+0.71%) |
Oct 31, 2002 | 17.87 | 17.92 | 15.78 | 16.64 | 8,390,017 | -1.12(-6.29%) |
Oct 30, 2002 | 17.99 | 18.12 | 17.62 | 17.76 | 1,108,624 | -0.14(-0.76%) |
Oct 29, 2002 | 17.97 | 18.04 | 17.69 | 17.90 | 1,690,460 | +0.02(+0.13%) |
Oct 28, 2002 | 18.65 | 18.65 | 17.51 | 17.87 | 2,381,952 | -0.89(-4.76%) |
Oct 25, 2002 | 18.64 | 18.88 | 18.42 | 18.77 | 1,262,362 | +0.08(+0.41%) |
Oct 24, 2002 | 18.83 | 18.94 | 18.29 | 18.69 | 2,190,931 | -0.08(-0.44%) |
Oct 23, 2002 | 18.11 | 18.77 | 17.85 | 18.77 | 2,222,073 | +0.55(+3.00%) |
Oct 22, 2002 | 18.21 | 18.63 | 18.10 | 18.23 | 1,206,437 | +0.07(+0.40%) |
Oct 21, 2002 | 18.19 | 18.35 | 17.60 | 18.15 | 1,187,138 | +0.07(+0.40%) |
Oct 18, 2002 | 17.49 | 18.12 | 17.22 | 18.08 | 1,687,170 | +0.59(+3.36%) |
Oct 17, 2002 | 18.19 | 18.38 | 17.33 | 17.49 | 1,952,538 | -0.45(-2.52%) |
Oct 16, 2002 | 18.06 | 18.31 | 17.88 | 17.94 | 1,483,429 | -0.16(-0.88%) |
Oct 15, 2002 | 18.10 | 18.20 | 17.78 | 18.10 | 1,377,720 | +0.50(+2.85%) |
Oct 14, 2002 | 17.40 | 17.76 | 17.24 | 17.60 | 1,471,586 | +0.21(+1.18%) |
Oct 11, 2002 | 18.17 | 18.17 | 17.33 | 17.40 | 1,802,309 | -0.31(-1.73%) |
Oct 10, 2002 | 18.15 | 18.22 | 17.32 | 17.70 | 1,795,072 | -0.24(-1.32%) |
Oct 09, 2002 | 17.81 | 18.24 | 17.68 | 17.94 | 1,401,406 | +0.06(+0.36%) |
Oct 08, 2002 | 17.60 | 17.95 | 17.39 | 17.87 | 2,060,879 | +0.38(+2.16%) |
Oct 07, 2002 | 17.01 | 17.85 | 16.95 | 17.50 | 1,474,656 | +0.49(+2.87%) |
Oct 04, 2002 | 17.33 | 17.34 | 16.92 | 17.01 | 1,420,925 | -0.32(-1.84%) |
Oct 03, 2002 | 16.96 | 17.53 | 16.88 | 17.33 | 2,419,016 | +0.43(+2.54%) |
Oct 02, 2002 | 16.64 | 17.14 | 16.64 | 16.90 | 1,559,311 | +0.03(+0.19%) |