Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.08 | 13.04 | 12.05 | 12.72 | 25,491,552 | +0.64(+5.31%) |
Dec 30, 2002 | 11.98 | 12.13 | 11.94 | 12.08 | 13,659,808 | +0.10(+0.87%) |
Dec 27, 2002 | 12.02 | 12.08 | 11.81 | 11.98 | 7,443,405 | +0.04(+0.35%) |
Dec 26, 2002 | 12.19 | 12.32 | 11.91 | 11.93 | 11,551,944 | -0.34(-2.79%) |
Dec 24, 2002 | 12.29 | 12.37 | 12.24 | 12.27 | 6,611,685 | -0.14(-1.13%) |
Dec 23, 2002 | 12.60 | 12.63 | 12.26 | 12.41 | 16,658,363 | -0.19(-1.47%) |
Dec 20, 2002 | 13.15 | 13.15 | 12.47 | 12.60 | 29,191,294 | -0.55(-4.18%) |
Dec 19, 2002 | 13.23 | 13.41 | 13.02 | 13.15 | 10,786,258 | -0.12(-0.93%) |
Dec 18, 2002 | 13.43 | 13.45 | 13.19 | 13.27 | 10,077,391 | -0.08(-0.59%) |
Dec 17, 2002 | 13.34 | 13.63 | 13.34 | 13.35 | 11,681,862 | +0.02(+0.12%) |
Dec 16, 2002 | 13.22 | 13.34 | 12.96 | 13.34 | 10,743,873 | +0.16(+1.19%) |
Dec 13, 2002 | 13.25 | 13.39 | 12.94 | 13.18 | 15,505,994 | -0.12(-0.91%) |
Dec 12, 2002 | 13.36 | 13.46 | 13.23 | 13.30 | 9,869,768 | -0.06(-0.44%) |
Dec 11, 2002 | 13.02 | 13.38 | 12.96 | 13.36 | 10,763,530 | +0.15(+1.11%) |
Dec 10, 2002 | 13.30 | 13.41 | 13.07 | 13.21 | 17,851,888 | -0.35(-2.57%) |
Dec 09, 2002 | 13.90 | 14.11 | 13.55 | 13.56 | 10,348,898 | -0.42(-3.00%) |
Dec 06, 2002 | 13.51 | 14.00 | 13.48 | 13.98 | 13,986,906 | +0.47(+3.47%) |
Dec 05, 2002 | 13.74 | 13.74 | 13.41 | 13.51 | 13,244,255 | -0.24(-1.78%) |
Dec 04, 2002 | 13.73 | 13.87 | 13.56 | 13.76 | 8,792,340 | +0.02(+0.17%) |
Dec 03, 2002 | 13.79 | 14.00 | 13.58 | 13.73 | 13,886,166 | +0.04(+0.31%) |
Dec 02, 2002 | 14.33 | 14.38 | 13.54 | 13.69 | 14,398,467 | -0.56(-3.95%) |
Nov 29, 2002 | 14.13 | 14.39 | 14.08 | 14.25 | 4,431,644 | +0.06(+0.41%) |
Nov 27, 2002 | 14.12 | 14.41 | 14.05 | 14.20 | 7,336,215 | +0.08(+0.55%) |
Nov 26, 2002 | 14.05 | 14.27 | 14.00 | 14.12 | 13,133,380 | -0.14(-0.96%) |
Nov 25, 2002 | 14.16 | 14.36 | 14.05 | 14.25 | 13,510,541 | -0.01(-0.05%) |
Nov 22, 2002 | 14.77 | 14.81 | 14.24 | 14.26 | 15,195,174 | -0.43(-2.90%) |
Nov 21, 2002 | 14.86 | 14.94 | 14.64 | 14.69 | 10,008,593 | -0.03(-0.20%) |
Nov 20, 2002 | 14.49 | 14.79 | 14.37 | 14.72 | 13,790,955 | +0.25(+1.71%) |
Nov 19, 2002 | 14.50 | 14.65 | 14.33 | 14.47 | 10,283,478 | -0.03(-0.22%) |
Nov 18, 2002 | 14.67 | 14.73 | 14.40 | 14.50 | 8,494,420 | -0.13(-0.91%) |
Nov 15, 2002 | 14.16 | 14.68 | 14.16 | 14.64 | 13,892,002 | +0.32(+2.25%) |
Nov 14, 2002 | 14.16 | 14.34 | 14.04 | 14.31 | 9,558,948 | +0.32(+2.28%) |
Nov 13, 2002 | 14.17 | 14.29 | 13.80 | 13.99 | 14,591,962 | -0.15(-1.06%) |
Nov 12, 2002 | 14.36 | 14.36 | 14.03 | 14.14 | 12,078,680 | -0.21(-1.47%) |
Nov 11, 2002 | 14.75 | 14.80 | 14.35 | 14.36 | 10,405,104 | -0.59(-3.92%) |
Nov 08, 2002 | 14.85 | 15.00 | 14.77 | 14.94 | 12,136,728 | +0.08(+0.53%) |
Nov 07, 2002 | 14.82 | 14.94 | 14.62 | 14.86 | 15,855,206 | +0.03(+0.22%) |
Nov 06, 2002 | 14.33 | 14.94 | 14.33 | 14.83 | 21,213,168 | +0.68(+4.83%) |
Nov 05, 2002 | 13.89 | 14.22 | 13.74 | 14.15 | 11,103,528 | +0.45(+3.28%) |
Nov 04, 2002 | 13.64 | 13.95 | 13.54 | 13.70 | 8,648,908 | +0.11(+0.81%) |
Nov 01, 2002 | 13.45 | 13.66 | 13.36 | 13.59 | 9,540,213 | -0.05(-0.33%) |
Oct 31, 2002 | 13.59 | 13.80 | 13.39 | 13.63 | 10,696,881 | -0.08(-0.57%) |
Oct 30, 2002 | 13.63 | 13.78 | 13.39 | 13.71 | 12,397,792 | +0.08(+0.57%) |
Oct 29, 2002 | 13.92 | 14.11 | 13.45 | 13.63 | 13,630,630 | -0.23(-1.67%) |
Oct 28, 2002 | 14.24 | 14.24 | 13.77 | 13.86 | 9,209,122 | -0.16(-1.16%) |
Oct 25, 2002 | 13.82 | 14.11 | 13.80 | 14.03 | 8,957,886 | +0.21(+1.48%) |
Oct 24, 2002 | 14.21 | 14.21 | 13.76 | 13.82 | 8,718,321 | -0.23(-1.65%) |
Oct 23, 2002 | 13.80 | 14.07 | 13.53 | 14.05 | 13,482,284 | +0.12(+0.84%) |
Oct 22, 2002 | 13.98 | 14.08 | 13.83 | 13.94 | 10,585,392 | -0.28(-1.95%) |
Oct 21, 2002 | 14.10 | 14.28 | 13.98 | 14.21 | 9,242,292 | -0.11(-0.80%) |
Oct 18, 2002 | 14.29 | 14.45 | 14.18 | 14.33 | 11,108,442 | -0.07(-0.45%) |
Oct 17, 2002 | 14.47 | 14.53 | 14.25 | 14.39 | 491,415 | +0.23(+1.61%) |
Oct 16, 2002 | 14.39 | 14.64 | 14.01 | 14.16 | 12,647,493 | -0.21(-1.43%) |
Oct 15, 2002 | 14.46 | 14.52 | 14.11 | 14.37 | 15,578,785 | +0.28(+1.96%) |
Oct 14, 2002 | 13.84 | 14.11 | 13.80 | 14.09 | 15,078,770 | +0.58(+4.31%) |
Oct 11, 2002 | 13.28 | 13.58 | 13.12 | 13.51 | 15,220,359 | +0.38(+2.93%) |
Oct 10, 2002 | 13.06 | 13.55 | 12.79 | 13.12 | 19,134,788 | +0.00(+0.02%) |
Oct 09, 2002 | 12.65 | 13.63 | 12.57 | 13.12 | 25,118,690 | +0.27(+2.10%) |
Oct 08, 2002 | 12.96 | 13.00 | 12.40 | 12.85 | 26,231,746 | -0.03(-0.20%) |
Oct 07, 2002 | 13.19 | 13.25 | 12.80 | 12.88 | 1,167,111 | -0.44(-3.28%) |
Oct 04, 2002 | 13.64 | 13.66 | 13.19 | 13.31 | 13,195,421 | -0.49(-3.54%) |
Oct 03, 2002 | 13.67 | 14.00 | 13.66 | 13.80 | 13,741,813 | +0.24(+1.78%) |
Oct 02, 2002 | 13.65 | 13.95 | 13.51 | 13.56 | 12,119,836 | -0.11(-0.83%) |