Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.79 | 13.00 | 12.66 | 12.76 | 555,033 | +0.06(+0.47%) |
Dec 30, 2002 | 12.92 | 12.92 | 12.40 | 12.70 | 428,508 | -0.14(-1.07%) |
Dec 27, 2002 | 12.82 | 12.96 | 12.81 | 12.84 | 254,331 | +0.02(+0.13%) |
Dec 26, 2002 | 12.63 | 12.92 | 12.63 | 12.82 | 337,284 | +0.21(+1.63%) |
Dec 24, 2002 | 12.72 | 12.77 | 12.60 | 12.62 | 236,506 | -0.10(-0.81%) |
Dec 23, 2002 | 12.87 | 12.96 | 12.53 | 12.72 | 606,878 | -0.07(-0.54%) |
Dec 20, 2002 | 12.53 | 13.00 | 12.23 | 12.79 | 427,109 | +0.26(+2.05%) |
Dec 19, 2002 | 13.05 | 13.22 | 12.29 | 12.53 | 1,146,998 | -0.56(-4.26%) |
Dec 18, 2002 | 12.63 | 13.11 | 12.45 | 13.09 | 754,141 | +0.46(+3.67%) |
Dec 17, 2002 | 12.68 | 12.83 | 12.23 | 12.63 | 1,379,544 | -0.88(-6.54%) |
Dec 16, 2002 | 13.48 | 13.78 | 13.39 | 13.51 | 160,078 | +0.03(+0.26%) |
Dec 13, 2002 | 13.43 | 13.82 | 13.35 | 13.48 | 265,283 | -0.09(-0.70%) |
Dec 12, 2002 | 14.08 | 14.08 | 13.13 | 13.57 | 590,683 | -0.57(-4.01%) |
Dec 11, 2002 | 14.25 | 14.34 | 13.73 | 14.14 | 427,342 | -0.11(-0.78%) |
Dec 10, 2002 | 14.38 | 14.57 | 14.09 | 14.25 | 425,245 | -0.11(-0.78%) |
Dec 09, 2002 | 14.93 | 14.98 | 14.16 | 14.36 | 283,574 | -0.59(-3.96%) |
Dec 06, 2002 | 14.68 | 14.98 | 14.63 | 14.95 | 605,363 | +0.25(+1.69%) |
Dec 05, 2002 | 14.63 | 14.75 | 14.51 | 14.70 | 223,574 | +0.15(+1.06%) |
Dec 04, 2002 | 14.38 | 14.89 | 14.09 | 14.55 | 251,535 | -0.04(-0.29%) |
Dec 03, 2002 | 14.64 | 14.64 | 14.35 | 14.59 | 320,623 | -0.26(-1.73%) |
Dec 02, 2002 | 15.24 | 15.71 | 14.81 | 14.85 | 466,954 | -0.31(-2.04%) |
Nov 29, 2002 | 15.15 | 15.32 | 14.93 | 15.16 | 191,302 | +0.22(+1.49%) |
Nov 27, 2002 | 14.21 | 15.18 | 14.21 | 14.93 | 524,974 | +0.77(+5.45%) |
Nov 26, 2002 | 14.66 | 14.67 | 14.12 | 14.16 | 474,760 | -0.50(-3.40%) |
Nov 25, 2002 | 14.08 | 14.78 | 14.05 | 14.66 | 289,283 | +0.67(+4.79%) |
Nov 22, 2002 | 13.67 | 14.33 | 13.54 | 13.99 | 513,091 | +0.40(+2.97%) |
Nov 21, 2002 | 13.43 | 14.29 | 13.43 | 13.59 | 362,216 | +0.24(+1.80%) |
Nov 20, 2002 | 12.83 | 13.56 | 12.83 | 13.35 | 308,973 | +0.36(+2.78%) |
Nov 19, 2002 | 13.60 | 13.60 | 12.97 | 12.99 | 329,827 | -0.62(-4.54%) |
Nov 18, 2002 | 13.65 | 13.82 | 13.56 | 13.60 | 484,547 | +0.04(+0.32%) |
Nov 15, 2002 | 13.19 | 13.76 | 12.83 | 13.56 | 511,460 | +0.34(+2.60%) |
Nov 14, 2002 | 13.35 | 13.86 | 13.13 | 13.22 | 897,793 | +0.01(+0.06%) |
Nov 13, 2002 | 13.18 | 13.43 | 12.94 | 13.21 | 304,895 | -0.09(-0.71%) |
Nov 12, 2002 | 12.96 | 13.56 | 12.92 | 13.30 | 709,519 | +0.19(+1.44%) |
Nov 11, 2002 | 13.59 | 13.59 | 12.96 | 13.12 | 431,304 | -0.46(-3.41%) |
Nov 08, 2002 | 13.99 | 14.04 | 13.44 | 13.58 | 328,546 | -0.43(-3.06%) |
Nov 07, 2002 | 14.42 | 14.42 | 13.78 | 14.01 | 475,343 | -0.41(-2.86%) |
Nov 06, 2002 | 14.25 | 14.46 | 13.94 | 14.42 | 355,924 | +0.31(+2.19%) |
Nov 05, 2002 | 13.94 | 14.16 | 13.64 | 14.11 | 329,478 | +0.17(+1.23%) |
Nov 04, 2002 | 13.86 | 14.33 | 13.60 | 13.94 | 365,128 | +0.29(+2.14%) |
Nov 01, 2002 | 13.52 | 13.95 | 13.22 | 13.65 | 352,779 | +0.13(+0.95%) |
Oct 31, 2002 | 13.57 | 14.08 | 13.30 | 13.52 | 646,839 | -0.05(-0.38%) |
Oct 30, 2002 | 14.29 | 14.46 | 13.39 | 13.57 | 409,634 | -0.65(-4.59%) |
Oct 29, 2002 | 13.18 | 14.46 | 12.81 | 14.22 | 724,199 | +1.41(+10.98%) |
Oct 28, 2002 | 14.16 | 14.38 | 12.66 | 12.81 | 754,024 | -1.18(-8.40%) |
Oct 25, 2002 | 13.86 | 14.07 | 13.26 | 13.99 | 491,188 | +0.13(+0.93%) |
Oct 24, 2002 | 14.33 | 14.64 | 13.73 | 13.86 | 283,807 | -0.26(-1.82%) |
Oct 23, 2002 | 13.90 | 14.55 | 13.73 | 14.12 | 389,362 | +0.21(+1.54%) |
Oct 22, 2002 | 14.55 | 14.76 | 13.90 | 13.90 | 214,487 | -0.65(-4.48%) |
Oct 21, 2002 | 13.95 | 14.68 | 13.60 | 14.56 | 257,827 | +0.50(+3.54%) |
Oct 18, 2002 | 13.97 | 14.31 | 13.86 | 14.06 | 156,816 | +0.07(+0.49%) |
Oct 17, 2002 | 13.56 | 14.22 | 13.52 | 13.99 | 227,419 | +0.70(+5.23%) |
Oct 16, 2002 | 14.16 | 14.16 | 13.05 | 13.30 | 471,265 | -0.95(-6.69%) |
Oct 15, 2002 | 14.08 | 14.55 | 13.87 | 14.25 | 356,623 | +0.64(+4.73%) |
Oct 14, 2002 | 12.79 | 13.64 | 12.75 | 13.60 | 473,013 | +0.45(+3.39%) |
Oct 11, 2002 | 13.10 | 13.70 | 12.87 | 13.16 | 526,256 | +0.21(+1.59%) |
Oct 10, 2002 | 12.10 | 12.95 | 11.46 | 12.95 | 539,770 | +0.89(+7.40%) |
Oct 09, 2002 | 12.06 | 12.35 | 11.42 | 12.06 | 399,731 | -0.52(-4.10%) |
Oct 08, 2002 | 12.75 | 13.02 | 12.23 | 12.57 | 450,993 | +0.19(+1.52%) |
Oct 07, 2002 | 13.24 | 13.24 | 12.36 | 12.39 | 678,995 | -0.88(-6.60%) |
Oct 04, 2002 | 13.56 | 13.56 | 12.87 | 13.26 | 981,211 | -0.21(-1.59%) |
Oct 03, 2002 | 13.05 | 13.67 | 13.05 | 13.48 | 796,549 | +0.45(+3.49%) |
Oct 02, 2002 | 13.73 | 13.80 | 12.49 | 13.02 | 1,816,557 | -0.80(-5.78%) |