Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.47 | 12.90 | 12.40 | 12.79 | 513,500 | +0.32(+2.57%) |
Dec 30, 2002 | 12.35 | 12.49 | 12.04 | 12.47 | 485,400 | -0.08(-0.64%) |
Dec 27, 2002 | 12.25 | 12.67 | 12.25 | 12.55 | 408,400 | +0.01(+0.08%) |
Dec 26, 2002 | 12.72 | 13.03 | 12.25 | 12.54 | 732,900 | -0.08(-0.63%) |
Dec 24, 2002 | 12.71 | 12.90 | 12.59 | 12.62 | 160,600 | -0.19(-1.48%) |
Dec 23, 2002 | 12.92 | 12.95 | 12.67 | 12.81 | 392,400 | -0.11(-0.85%) |
Dec 20, 2002 | 12.60 | 13.13 | 12.60 | 12.92 | 687,900 | +0.47(+3.78%) |
Dec 19, 2002 | 12.45 | 12.83 | 12.13 | 12.45 | 624,700 | -0.03(-0.24%) |
Dec 18, 2002 | 13.00 | 13.00 | 12.45 | 12.48 | 395,300 | -0.52(-4.00%) |
Dec 17, 2002 | 13.19 | 13.59 | 13.00 | 13.00 | 399,100 | -0.18(-1.37%) |
Dec 16, 2002 | 13.00 | 13.29 | 12.90 | 13.18 | 400,600 | +0.09(+0.69%) |
Dec 13, 2002 | 13.15 | 13.20 | 12.80 | 13.09 | 504,600 | -0.14(-1.06%) |
Dec 12, 2002 | 13.35 | 13.40 | 13.11 | 13.23 | 609,500 | -0.12(-0.90%) |
Dec 11, 2002 | 13.55 | 13.83 | 13.30 | 13.35 | 775,000 | -0.20(-1.48%) |
Dec 10, 2002 | 13.25 | 13.74 | 13.25 | 13.55 | 799,900 | +0.10(+0.74%) |
Dec 09, 2002 | 14.00 | 14.00 | 13.28 | 13.45 | 579,500 | -0.54(-3.86%) |
Dec 06, 2002 | 13.90 | 14.17 | 13.83 | 13.99 | 483,100 | -0.12(-0.85%) |
Dec 05, 2002 | 14.36 | 14.50 | 14.08 | 14.11 | 588,500 | -0.25(-1.74%) |
Dec 04, 2002 | 14.75 | 14.75 | 14.05 | 14.36 | 711,500 | -0.84(-5.53%) |
Dec 03, 2002 | 15.85 | 15.85 | 15.20 | 15.20 | 659,400 | -0.71(-4.46%) |
Dec 02, 2002 | 16.35 | 16.78 | 15.68 | 15.91 | 493,100 | -0.22(-1.36%) |
Nov 29, 2002 | 16.39 | 16.45 | 16.08 | 16.13 | 188,100 | -0.01(-0.06%) |
Nov 27, 2002 | 15.85 | 16.25 | 15.85 | 16.14 | 472,000 | +0.54(+3.46%) |
Nov 26, 2002 | 16.10 | 16.40 | 15.52 | 15.60 | 785,700 | -0.72(-4.41%) |
Nov 25, 2002 | 15.60 | 16.32 | 15.60 | 16.32 | 792,600 | +0.79(+5.09%) |
Nov 22, 2002 | 15.25 | 15.72 | 15.03 | 15.53 | 401,100 | +0.16(+1.04%) |
Nov 21, 2002 | 14.58 | 15.50 | 14.58 | 15.37 | 524,900 | +0.95(+6.59%) |
Nov 20, 2002 | 13.91 | 14.52 | 13.91 | 14.42 | 547,000 | +0.48(+3.44%) |
Nov 19, 2002 | 14.50 | 14.51 | 13.88 | 13.94 | 474,200 | -0.63(-4.32%) |
Nov 18, 2002 | 14.40 | 14.93 | 14.25 | 14.57 | 494,800 | +0.27(+1.89%) |
Nov 15, 2002 | 13.80 | 14.30 | 13.56 | 14.30 | 502,800 | +0.31(+2.22%) |
Nov 14, 2002 | 13.75 | 13.99 | 13.60 | 13.99 | 309,500 | +0.57(+4.25%) |
Nov 13, 2002 | 13.15 | 13.75 | 12.89 | 13.42 | 358,700 | +0.17(+1.28%) |
Nov 12, 2002 | 12.94 | 13.39 | 12.86 | 13.25 | 554,900 | +0.31(+2.40%) |
Nov 11, 2002 | 13.59 | 13.65 | 12.79 | 12.94 | 817,800 | -0.75(-5.48%) |
Nov 08, 2002 | 14.17 | 14.19 | 13.45 | 13.69 | 844,200 | -0.51(-3.59%) |
Nov 07, 2002 | 14.68 | 14.69 | 14.06 | 14.20 | 657,400 | -0.48(-3.27%) |
Nov 06, 2002 | 14.61 | 14.74 | 14.27 | 14.68 | 611,300 | +0.33(+2.30%) |
Nov 05, 2002 | 14.31 | 14.50 | 13.91 | 14.35 | 1,097,200 | +0.05(+0.35%) |
Nov 04, 2002 | 14.15 | 14.83 | 14.10 | 14.30 | 879,300 | +0.36(+2.58%) |
Nov 01, 2002 | 13.13 | 14.00 | 12.91 | 13.94 | 487,000 | +0.81(+6.17%) |
Oct 31, 2002 | 13.10 | 13.40 | 12.76 | 13.13 | 622,200 | +0.05(+0.38%) |
Oct 30, 2002 | 12.85 | 13.27 | 12.65 | 13.08 | 618,000 | +0.33(+2.59%) |
Oct 29, 2002 | 13.25 | 13.40 | 12.33 | 12.75 | 855,500 | -0.57(-4.28%) |
Oct 28, 2002 | 13.69 | 13.84 | 13.31 | 13.32 | 774,800 | -0.38(-2.77%) |
Oct 25, 2002 | 13.18 | 13.78 | 13.05 | 13.70 | 1,013,000 | +0.52(+3.95%) |
Oct 24, 2002 | 12.75 | 13.45 | 12.31 | 13.18 | 1,394,300 | +0.83(+6.72%) |
Oct 23, 2002 | 11.85 | 12.53 | 11.80 | 12.35 | 624,800 | +0.45(+3.78%) |
Oct 22, 2002 | 12.00 | 12.40 | 11.84 | 11.90 | 1,094,800 | -0.59(-4.72%) |
Oct 21, 2002 | 11.64 | 12.55 | 11.15 | 12.49 | 837,500 | +0.81(+6.93%) |
Oct 18, 2002 | 11.69 | 12.02 | 11.37 | 11.68 | 682,800 | -0.01(-0.09%) |
Oct 17, 2002 | 11.10 | 11.70 | 11.02 | 11.69 | 100,000 | +0.83(+7.64%) |
Oct 16, 2002 | 10.85 | 10.94 | 10.64 | 10.86 | 1,088,200 | -0.40(-3.55%) |
Oct 15, 2002 | 11.35 | 11.40 | 10.94 | 11.26 | 725,400 | +0.86(+8.27%) |
Oct 14, 2002 | 10.05 | 10.50 | 10.05 | 10.40 | 1,137,200 | -0.02(-0.19%) |
Oct 11, 2002 | 10.50 | 10.60 | 10.14 | 10.42 | 896,000 | +0.62(+6.33%) |
Oct 10, 2002 | 9.240 | 9.980 | 9.000 | 9.800 | 1,359,200 | +0.66(+7.22%) |
Oct 09, 2002 | 9.000 | 10.00 | 8.600 | 9.140 | 1,756,800 | -0.72(-7.30%) |
Oct 08, 2002 | 10.34 | 10.39 | 9.520 | 9.860 | 834,600 | -0.21(-2.09%) |
Oct 07, 2002 | 10.33 | 10.70 | 9.450 | 10.07 | 1,405,200 | +0.07(+0.70%) |
Oct 04, 2002 | 11.24 | 11.30 | 9.490 | 10.00 | 580,000 | -1.20(-10.71%) |
Oct 03, 2002 | 12.56 | 12.56 | 11.20 | 11.20 | 1,757,000 | -1.46(-11.53%) |
Oct 02, 2002 | 12.87 | 13.37 | 12.50 | 12.66 | 841,200 | -0.21(-1.63%) |