Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.82 | 14.85 | 14.59 | 14.62 | 710,405 | -0.24(-1.59%) |
Dec 30, 2002 | 14.49 | 14.87 | 14.28 | 14.86 | 703,678 | +0.49(+3.42%) |
Dec 27, 2002 | 14.59 | 14.61 | 14.26 | 14.36 | 469,628 | -0.39(-2.62%) |
Dec 26, 2002 | 14.72 | 14.98 | 14.59 | 14.75 | 501,885 | +0.05(+0.31%) |
Dec 24, 2002 | 14.98 | 14.98 | 14.52 | 14.70 | 421,779 | -0.33(-2.18%) |
Dec 23, 2002 | 15.03 | 15.17 | 14.86 | 15.03 | 281,440 | +0.01(+0.04%) |
Dec 20, 2002 | 15.11 | 15.11 | 14.82 | 15.03 | 579,850 | +0.08(+0.53%) |
Dec 19, 2002 | 15.11 | 15.27 | 14.90 | 14.95 | 395,026 | -0.18(-1.21%) |
Dec 18, 2002 | 15.08 | 15.27 | 14.78 | 15.13 | 591,927 | +0.01(+0.04%) |
Dec 17, 2002 | 15.27 | 15.40 | 14.95 | 15.12 | 385,089 | -0.18(-1.15%) |
Dec 16, 2002 | 15.05 | 15.30 | 14.99 | 15.30 | 636,719 | +0.39(+2.59%) |
Dec 13, 2002 | 15.04 | 15.05 | 14.80 | 14.91 | 296,575 | -0.12(-0.83%) |
Dec 12, 2002 | 15.05 | 15.18 | 14.95 | 15.04 | 270,892 | -0.07(-0.48%) |
Dec 11, 2002 | 14.95 | 15.11 | 14.82 | 15.11 | 464,583 | +0.16(+1.09%) |
Dec 10, 2002 | 14.65 | 14.95 | 14.65 | 14.95 | 483,540 | +0.35(+2.37%) |
Dec 09, 2002 | 14.55 | 14.88 | 14.52 | 14.60 | 517,019 | -0.28(-1.89%) |
Dec 06, 2002 | 14.88 | 14.97 | 14.71 | 14.88 | 543,772 | -0.09(-0.57%) |
Dec 05, 2002 | 14.75 | 14.97 | 14.59 | 14.97 | 448,073 | +0.25(+1.69%) |
Dec 04, 2002 | 14.75 | 14.80 | 14.65 | 14.72 | 361,088 | -0.20(-1.36%) |
Dec 03, 2002 | 14.99 | 15.07 | 14.88 | 14.92 | 469,934 | -0.10(-0.65%) |
Dec 02, 2002 | 15.05 | 15.27 | 14.98 | 15.02 | 410,313 | +0.09(+0.57%) |
Nov 29, 2002 | 15.05 | 15.14 | 14.93 | 14.93 | 143,701 | +0.03(+0.22%) |
Nov 27, 2002 | 14.75 | 14.98 | 14.67 | 14.90 | 626,477 | +0.22(+1.47%) |
Nov 26, 2002 | 14.88 | 14.95 | 14.64 | 14.69 | 584,131 | -0.17(-1.15%) |
Nov 25, 2002 | 14.85 | 14.91 | 14.52 | 14.86 | 432,939 | +0.09(+0.58%) |
Nov 22, 2002 | 14.57 | 14.91 | 14.49 | 14.77 | 689,155 | +0.25(+1.71%) |
Nov 21, 2002 | 14.13 | 14.61 | 14.13 | 14.52 | 921,982 | +0.39(+2.78%) |
Nov 20, 2002 | 14.02 | 14.26 | 13.87 | 14.13 | 645,280 | +0.10(+0.75%) |
Nov 19, 2002 | 13.83 | 14.19 | 13.71 | 14.02 | 832,704 | +0.16(+1.18%) |
Nov 18, 2002 | 13.87 | 14.06 | 13.83 | 13.86 | 794,638 | +0.04(+0.28%) |
Nov 15, 2002 | 13.77 | 13.90 | 13.77 | 13.82 | 829,952 | +0.05(+0.38%) |
Nov 14, 2002 | 13.44 | 13.85 | 13.41 | 13.77 | 1,283,682 | +0.46(+3.49%) |
Nov 13, 2002 | 13.15 | 13.57 | 12.98 | 13.31 | 1,429,065 | +0.20(+1.50%) |
Nov 12, 2002 | 13.04 | 13.15 | 12.96 | 13.11 | 886,057 | +0.07(+0.50%) |
Nov 11, 2002 | 13.02 | 13.13 | 12.89 | 13.04 | 1,285,211 | +0.03(+0.20%) |
Nov 08, 2002 | 12.83 | 13.08 | 12.83 | 13.02 | 488,890 | +0.19(+1.48%) |
Nov 07, 2002 | 13.08 | 13.08 | 12.68 | 12.83 | 435,079 | -0.27(-2.10%) |
Nov 06, 2002 | 12.56 | 13.12 | 12.56 | 13.10 | 969,526 | +0.48(+3.78%) |
Nov 05, 2002 | 12.76 | 12.79 | 12.49 | 12.62 | 865,572 | -0.28(-2.18%) |
Nov 04, 2002 | 12.89 | 13.12 | 12.80 | 12.91 | 547,441 | +0.16(+1.28%) |
Nov 01, 2002 | 12.66 | 12.77 | 12.46 | 12.74 | 295,352 | +0.04(+0.31%) |
Oct 31, 2002 | 12.49 | 12.79 | 12.49 | 12.70 | 526,039 | +0.09(+0.73%) |
Oct 30, 2002 | 12.30 | 12.70 | 12.30 | 12.61 | 450,672 | +0.20(+1.58%) |
Oct 29, 2002 | 12.75 | 12.87 | 12.36 | 12.42 | 441,958 | -0.34(-2.67%) |
Oct 28, 2002 | 13.11 | 13.11 | 12.66 | 12.76 | 692,671 | -0.29(-2.21%) |
Oct 25, 2002 | 12.70 | 13.12 | 12.70 | 13.04 | 837,596 | +0.30(+2.36%) |
Oct 24, 2002 | 13.21 | 13.21 | 12.21 | 12.74 | 1,572,308 | -0.61(-4.60%) |
Oct 23, 2002 | 12.69 | 13.41 | 12.66 | 13.36 | 483,998 | +0.61(+4.77%) |
Oct 22, 2002 | 12.95 | 12.98 | 12.67 | 12.75 | 202,252 | -0.33(-2.55%) |
Oct 21, 2002 | 12.85 | 13.12 | 12.62 | 13.08 | 260,802 | +0.23(+1.78%) |
Oct 18, 2002 | 13.02 | 13.04 | 12.77 | 12.85 | 200,876 | -0.16(-1.26%) |
Oct 17, 2002 | 12.81 | 13.08 | 12.77 | 13.02 | 380,503 | +0.37(+2.95%) |
Oct 16, 2002 | 12.95 | 13.02 | 12.49 | 12.64 | 201,487 | -0.36(-2.77%) |
Oct 15, 2002 | 12.76 | 13.15 | 12.76 | 13.00 | 430,798 | +0.50(+3.98%) |
Oct 14, 2002 | 12.44 | 12.79 | 12.32 | 12.51 | 456,022 | +0.05(+0.37%) |
Oct 11, 2002 | 12.10 | 12.57 | 12.09 | 12.46 | 814,665 | +0.69(+5.83%) |
Oct 10, 2002 | 10.96 | 11.86 | 10.96 | 11.77 | 902,109 | +0.39(+3.39%) |
Oct 09, 2002 | 12.10 | 12.10 | 11.29 | 11.39 | 539,797 | -0.84(-6.85%) |
Oct 08, 2002 | 12.10 | 12.30 | 11.94 | 12.23 | 515,032 | +0.12(+1.03%) |
Oct 07, 2002 | 12.27 | 12.40 | 12.04 | 12.10 | 721,259 | -0.14(-1.18%) |
Oct 04, 2002 | 12.81 | 12.81 | 11.91 | 12.25 | 896,605 | -0.56(-4.39%) |
Oct 03, 2002 | 13.02 | 13.02 | 12.68 | 12.81 | 539,186 | -0.22(-1.66%) |
Oct 02, 2002 | 13.56 | 13.57 | 13.02 | 13.02 | 434,467 | -0.55(-4.05%) |