Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.44 | 10.71 | 10.44 | 10.67 | 113,043 | +0.09(+0.89%) |
Dec 30, 2002 | 10.71 | 10.71 | 10.43 | 10.57 | 24,261 | -0.09(-0.89%) |
Dec 27, 2002 | 10.56 | 10.74 | 10.48 | 10.67 | 54,879 | +0.02(+0.17%) |
Dec 26, 2002 | 10.29 | 10.76 | 10.29 | 10.65 | 28,075 | +0.36(+3.50%) |
Dec 24, 2002 | 10.38 | 10.38 | 10.29 | 10.29 | 10,806 | -0.04(-0.37%) |
Dec 23, 2002 | 11.00 | 11.33 | 10.18 | 10.33 | 29,558 | -0.63(-5.77%) |
Dec 20, 2002 | 11.00 | 11.31 | 10.29 | 10.96 | 59,541 | +0.01(+0.09%) |
Dec 19, 2002 | 10.09 | 10.95 | 9.920 | 10.95 | 232,232 | +1.07(+10.79%) |
Dec 18, 2002 | 11.42 | 11.43 | 9.505 | 9.882 | 1,157,876 | -2.66(-21.21%) |
Dec 17, 2002 | 13.65 | 13.65 | 11.98 | 12.54 | 178,305 | -1.11(-8.16%) |
Dec 16, 2002 | 14.77 | 14.90 | 13.65 | 13.66 | 92,384 | -1.07(-7.24%) |
Dec 13, 2002 | 15.15 | 15.19 | 14.72 | 14.72 | 111,454 | -0.25(-1.64%) |
Dec 12, 2002 | 14.87 | 15.14 | 14.44 | 14.97 | 188,370 | +0.11(+0.76%) |
Dec 11, 2002 | 14.54 | 14.98 | 14.54 | 14.86 | 49,688 | +0.29(+2.01%) |
Dec 10, 2002 | 14.14 | 14.57 | 14.11 | 14.56 | 16,421 | +0.37(+2.59%) |
Dec 09, 2002 | 14.16 | 14.33 | 14.10 | 14.20 | 35,703 | -0.10(-0.73%) |
Dec 06, 2002 | 14.44 | 14.44 | 14.04 | 14.30 | 25,003 | -0.19(-1.30%) |
Dec 05, 2002 | 15.01 | 15.22 | 13.82 | 14.49 | 42,166 | -0.52(-3.46%) |
Dec 04, 2002 | 15.72 | 15.81 | 14.84 | 15.01 | 22,566 | -1.04(-6.47%) |
Dec 03, 2002 | 16.28 | 16.28 | 15.97 | 16.05 | 18,858 | +0.00(+0.00%) |
Dec 02, 2002 | 16.04 | 16.59 | 16.04 | 16.05 | 86,769 | +0.10(+0.65%) |
Nov 29, 2002 | 16.02 | 16.05 | 15.67 | 15.94 | 30,724 | +0.25(+1.62%) |
Nov 27, 2002 | 16.04 | 16.05 | 15.67 | 15.69 | 81,365 | -0.36(-2.24%) |
Nov 26, 2002 | 15.81 | 16.28 | 15.57 | 16.05 | 19,387 | -0.47(-2.86%) |
Nov 25, 2002 | 16.90 | 16.90 | 16.05 | 16.52 | 24,685 | -0.09(-0.57%) |
Nov 22, 2002 | 16.99 | 17.22 | 16.61 | 16.61 | 54,985 | -0.47(-2.76%) |
Nov 21, 2002 | 15.39 | 17.34 | 15.34 | 17.08 | 149,700 | +1.76(+11.45%) |
Nov 20, 2002 | 15.10 | 15.54 | 15.05 | 15.33 | 32,419 | +0.19(+1.25%) |
Nov 19, 2002 | 16.04 | 16.04 | 15.14 | 15.14 | 20,341 | -0.91(-5.65%) |
Nov 18, 2002 | 16.96 | 16.96 | 16.05 | 16.05 | 13,031 | -0.77(-4.60%) |
Nov 15, 2002 | 16.46 | 16.98 | 16.40 | 16.82 | 28,499 | +0.37(+2.24%) |
Nov 14, 2002 | 15.09 | 16.46 | 14.99 | 16.45 | 52,336 | +1.30(+8.60%) |
Nov 13, 2002 | 15.07 | 15.20 | 14.96 | 15.15 | 36,868 | -0.12(-0.80%) |
Nov 12, 2002 | 14.81 | 15.27 | 14.72 | 15.27 | 29,876 | +0.54(+3.65%) |
Nov 11, 2002 | 15.39 | 15.39 | 14.35 | 14.73 | 87,722 | -0.70(-4.53%) |
Nov 08, 2002 | 16.33 | 16.33 | 15.36 | 15.43 | 43,331 | -0.93(-5.71%) |
Nov 07, 2002 | 17.37 | 17.56 | 16.22 | 16.37 | 84,014 | -0.95(-5.50%) |
Nov 06, 2002 | 17.46 | 17.84 | 17.04 | 17.32 | 87,087 | -0.42(-2.39%) |
Nov 05, 2002 | 17.45 | 17.75 | 16.66 | 17.75 | 96,410 | +0.28(+1.62%) |
Nov 04, 2002 | 16.52 | 17.57 | 16.51 | 17.46 | 153,726 | +0.98(+5.96%) |
Nov 01, 2002 | 16.28 | 16.48 | 16.05 | 16.48 | 126,392 | +0.01(+0.06%) |
Oct 31, 2002 | 16.57 | 16.57 | 15.58 | 16.47 | 102,237 | -0.05(-0.29%) |
Oct 30, 2002 | 15.87 | 16.57 | 15.87 | 16.52 | 152,508 | +0.63(+3.98%) |
Oct 29, 2002 | 16.05 | 16.09 | 15.88 | 15.89 | 60,706 | -0.16(-1.00%) |
Oct 28, 2002 | 15.48 | 16.14 | 15.39 | 16.05 | 129,782 | +0.58(+3.73%) |
Oct 25, 2002 | 15.48 | 15.48 | 15.20 | 15.47 | 126,922 | -0.16(-1.03%) |
Oct 24, 2002 | 15.73 | 15.93 | 15.41 | 15.63 | 182,358 | -0.18(-1.14%) |
Oct 23, 2002 | 15.79 | 16.47 | 15.72 | 15.81 | 201,190 | -0.18(-1.12%) |
Oct 22, 2002 | 15.89 | 15.99 | 15.48 | 15.99 | 99,058 | +0.13(+0.83%) |
Oct 21, 2002 | 15.67 | 15.86 | 15.57 | 15.86 | 41,848 | +0.38(+2.44%) |
Oct 18, 2002 | 15.67 | 15.67 | 15.48 | 15.48 | 70,347 | -0.09(-0.61%) |
Oct 17, 2002 | 15.48 | 15.80 | 15.39 | 15.57 | 37,716 | +0.38(+2.48%) |
Oct 16, 2002 | 15.10 | 15.29 | 15.06 | 15.20 | 95,562 | +0.00(+0.00%) |
Oct 15, 2002 | 14.81 | 15.31 | 14.81 | 15.20 | 85,285 | +0.39(+2.62%) |
Oct 14, 2002 | 14.63 | 14.93 | 14.58 | 14.81 | 17,480 | +0.18(+1.21%) |
Oct 11, 2002 | 14.63 | 14.76 | 14.44 | 14.63 | 5,053,591 | -0.05(-0.32%) |
Oct 10, 2002 | 14.16 | 14.68 | 14.16 | 14.68 | 17,902 | +0.40(+2.78%) |
Oct 09, 2002 | 14.30 | 14.48 | 14.16 | 14.28 | 43,119 | +0.03(+0.20%) |
Oct 08, 2002 | 14.30 | 14.35 | 14.12 | 14.25 | 52,548 | -0.05(-0.33%) |
Oct 07, 2002 | 14.87 | 14.87 | 14.26 | 14.30 | 54,138 | -0.33(-2.26%) |
Oct 04, 2002 | 14.86 | 14.86 | 14.49 | 14.63 | 55,197 | +0.00(+0.00%) |
Oct 03, 2002 | 14.77 | 14.86 | 14.54 | 14.63 | 41,212 | +0.09(+0.65%) |
Oct 02, 2002 | 15.10 | 15.34 | 14.46 | 14.54 | 337,223 | -0.80(-5.23%) |