Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.20 | 821,811 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.41 | 14.82 | 14.96 | 1,111,703 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.72 | 15.12 | 15.27 | 1,012,378 | -0.30(-1.90%) |
Dec 26, 2002 | 15.87 | 15.90 | 15.51 | 15.57 | 477,251 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.97 | 15.66 | 15.74 | 415,012 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.96 | 15.31 | 15.78 | 2,454,141 | -0.26(-1.65%) |
Dec 20, 2002 | 15.61 | 16.06 | 15.50 | 16.04 | 1,492,067 | +0.16(+1.03%) |
Dec 19, 2002 | 16.22 | 16.53 | 15.76 | 15.88 | 2,436,816 | -0.78(-4.68%) |
Dec 18, 2002 | 16.67 | 16.66 | 16.14 | 16.66 | 2,721,961 | -0.09(-0.56%) |
Dec 17, 2002 | 16.67 | 17.07 | 16.59 | 16.75 | 2,394,212 | +0.19(+1.18%) |
Dec 16, 2002 | 15.93 | 16.61 | 15.90 | 16.56 | 1,916,832 | +0.94(+6.04%) |
Dec 13, 2002 | 15.58 | 15.70 | 15.39 | 15.62 | 1,433,935 | -0.20(-1.28%) |
Dec 12, 2002 | 15.73 | 15.82 | 15.47 | 15.82 | 1,305,607 | +0.10(+0.64%) |
Dec 11, 2002 | 15.29 | 15.76 | 15.27 | 15.72 | 1,421,358 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.62 | 15.37 | 15.56 | 1,029,574 | +0.25(+1.63%) |
Dec 09, 2002 | 15.80 | 15.80 | 15.28 | 15.31 | 1,107,725 | -0.98(-6.03%) |
Dec 06, 2002 | 15.87 | 16.33 | 15.80 | 16.29 | 1,304,965 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,259 | -0.39(-2.33%) |
Dec 04, 2002 | 16.29 | 16.91 | 16.25 | 16.72 | 1,255,046 | -0.30(-1.78%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.03 | 1,350,265 | -0.48(-2.76%) |
Dec 02, 2002 | 17.73 | 17.91 | 17.47 | 17.51 | 2,532,421 | +0.17(+0.99%) |
Nov 29, 2002 | 17.60 | 17.62 | 17.15 | 17.34 | 764,320 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.76 | 16.70 | 17.65 | 1,440,993 | +1.04(+6.24%) |
Nov 26, 2002 | 17.13 | 17.25 | 16.47 | 16.61 | 2,515,225 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,108 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.53 | 17.10 | 17.14 | 1,102,335 | -0.42(-2.40%) |
Nov 21, 2002 | 17.09 | 17.69 | 17.04 | 17.56 | 1,870,249 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.54 | 15.77 | 16.53 | 1,244,779 | +0.34(+2.12%) |
Nov 19, 2002 | 15.90 | 16.40 | 15.76 | 16.19 | 1,616,673 | -0.26(-1.56%) |
Nov 18, 2002 | 16.86 | 16.86 | 16.36 | 16.44 | 1,074,103 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,303,484 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.42 | 15.63 | 16.38 | 1,764,764 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,319 | -0.18(-1.17%) |
Nov 12, 2002 | 15.08 | 15.48 | 14.91 | 15.35 | 2,125,108 | +0.76(+5.18%) |
Nov 11, 2002 | 14.76 | 14.79 | 14.36 | 14.60 | 1,233,101 | -0.23(-1.52%) |
Nov 08, 2002 | 15.47 | 15.61 | 14.70 | 14.82 | 1,862,421 | -0.45(-2.96%) |
Nov 07, 2002 | 15.01 | 15.52 | 14.89 | 15.27 | 2,209,805 | -0.69(-4.34%) |
Nov 06, 2002 | 15.82 | 15.97 | 15.23 | 15.97 | 3,352,820 | -0.09(-0.58%) |
Nov 05, 2002 | 16.14 | 16.50 | 15.66 | 16.06 | 2,692,702 | -0.35(-2.14%) |
Nov 04, 2002 | 16.89 | 16.90 | 16.32 | 16.41 | 4,808,058 | -0.21(-1.27%) |
Nov 01, 2002 | 15.16 | 16.64 | 15.16 | 16.62 | 3,059,591 | +1.71(+11.44%) |
Oct 31, 2002 | 15.42 | 15.51 | 14.85 | 14.91 | 1,419,305 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.19 | 14.48 | 15.07 | 1,281,353 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.69 | 13.88 | 14.46 | 1,682,505 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.15 | 14.51 | 14.61 | 1,237,208 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,282 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.38 | 13.87 | 13.95 | 2,549,103 | +0.09(+0.62%) |
Oct 23, 2002 | 13.25 | 13.86 | 13.06 | 13.86 | 3,636,425 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,539,409 | -1.16(-7.80%) |
Oct 21, 2002 | 13.89 | 15.03 | 13.79 | 14.88 | 2,647,146 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.15 | 14.14 | 5,438,789 | +1.01(+7.72%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,236,918 | +2.69(+25.75%) |
Oct 16, 2002 | 10.74 | 10.87 | 10.36 | 10.44 | 1,546,991 | -0.87(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.20 | 11.31 | 2,078,268 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.64 | 1,154,565 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.67 | 1,645,547 | +0.88(+9.00%) |
Oct 10, 2002 | 8.922 | 9.842 | 8.852 | 9.787 | 2,110,992 | +0.71(+7.81%) |
Oct 09, 2002 | 8.580 | 9.265 | 8.580 | 9.078 | 3,193,052 | +0.68(+8.07%) |
Oct 08, 2002 | 7.738 | 8.478 | 7.738 | 8.400 | 2,349,169 | +0.57(+7.26%) |
Oct 07, 2002 | 7.980 | 8.245 | 7.785 | 7.832 | 2,776,115 | -0.18(-2.24%) |
Oct 04, 2002 | 8.354 | 8.354 | 7.886 | 8.011 | 3,313,424 | -0.35(-4.19%) |
Oct 03, 2002 | 8.416 | 8.728 | 8.190 | 8.361 | 1,849,588 | +0.01(+0.09%) |
Oct 02, 2002 | 8.447 | 8.611 | 8.213 | 8.354 | 3,278,903 | -0.45(-5.13%) |