Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.40 | 13.62 | 13.36 | 13.39 | 224,232 | -0.07(-0.50%) |
Dec 30, 2002 | 13.53 | 13.72 | 13.42 | 13.46 | 247,964 | -0.14(-1.04%) |
Dec 27, 2002 | 13.53 | 13.72 | 13.53 | 13.60 | 114,341 | -0.01(-0.05%) |
Dec 26, 2002 | 13.77 | 13.86 | 13.55 | 13.61 | 109,217 | +0.04(+0.27%) |
Dec 24, 2002 | 13.51 | 13.74 | 13.50 | 13.57 | 41,799 | -0.06(-0.44%) |
Dec 23, 2002 | 13.72 | 13.79 | 13.55 | 13.63 | 115,959 | +0.06(+0.44%) |
Dec 20, 2002 | 13.53 | 13.71 | 13.45 | 13.57 | 122,701 | +0.33(+2.52%) |
Dec 19, 2002 | 13.22 | 13.49 | 13.22 | 13.24 | 240,952 | +0.02(+0.17%) |
Dec 18, 2002 | 13.42 | 13.42 | 13.22 | 13.22 | 633,461 | -0.30(-2.25%) |
Dec 17, 2002 | 13.59 | 13.71 | 13.44 | 13.52 | 170,972 | -0.40(-2.88%) |
Dec 16, 2002 | 13.83 | 13.94 | 13.72 | 13.92 | 138,342 | +0.47(+3.53%) |
Dec 13, 2002 | 13.72 | 13.73 | 13.45 | 13.45 | 346,799 | -0.42(-3.05%) |
Dec 12, 2002 | 13.92 | 13.97 | 13.76 | 13.87 | 78,474 | +0.13(+0.97%) |
Dec 11, 2002 | 13.72 | 13.86 | 13.68 | 13.74 | 126,476 | -0.11(-0.80%) |
Dec 10, 2002 | 13.84 | 13.94 | 13.76 | 13.85 | 201,175 | +0.15(+1.08%) |
Dec 09, 2002 | 13.79 | 13.88 | 13.59 | 13.70 | 197,400 | -0.04(-0.32%) |
Dec 06, 2002 | 13.61 | 13.78 | 13.57 | 13.74 | 99,374 | +0.06(+0.43%) |
Dec 05, 2002 | 13.79 | 13.79 | 13.57 | 13.68 | 235,559 | -0.07(-0.54%) |
Dec 04, 2002 | 13.76 | 13.94 | 13.72 | 13.76 | 113,667 | -0.17(-1.22%) |
Dec 03, 2002 | 14.14 | 14.14 | 13.77 | 13.93 | 248,503 | -0.16(-1.11%) |
Dec 02, 2002 | 14.08 | 14.20 | 14.01 | 14.08 | 306,618 | -0.01(-0.11%) |
Nov 29, 2002 | 14.13 | 14.20 | 14.09 | 14.10 | 200,097 | +0.04(+0.26%) |
Nov 27, 2002 | 13.95 | 14.20 | 13.95 | 14.06 | 182,029 | +0.16(+1.12%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.91 | 13.91 | 303,516 | -0.10(-0.69%) |
Nov 25, 2002 | 13.94 | 14.08 | 13.84 | 14.00 | 231,244 | +0.43(+3.17%) |
Nov 22, 2002 | 13.59 | 13.65 | 13.50 | 13.57 | 352,732 | -0.11(-0.81%) |
Nov 21, 2002 | 13.63 | 13.71 | 13.39 | 13.68 | 283,965 | -0.02(-0.16%) |
Nov 20, 2002 | 13.51 | 13.94 | 13.42 | 13.71 | 319,427 | +0.27(+2.04%) |
Nov 19, 2002 | 13.52 | 13.52 | 13.33 | 13.43 | 386,036 | -0.01(-0.11%) |
Nov 18, 2002 | 13.59 | 13.59 | 13.36 | 13.45 | 282,886 | -0.07(-0.55%) |
Nov 15, 2002 | 13.27 | 13.53 | 13.27 | 13.52 | 211,558 | +0.32(+2.42%) |
Nov 14, 2002 | 13.14 | 13.28 | 13.08 | 13.20 | 157,219 | +0.17(+1.31%) |
Nov 13, 2002 | 13.02 | 13.08 | 12.87 | 13.03 | 188,905 | +0.03(+0.23%) |
Nov 12, 2002 | 12.90 | 13.01 | 12.68 | 13.00 | 215,333 | +0.32(+2.51%) |
Nov 11, 2002 | 12.98 | 12.98 | 12.62 | 12.68 | 282,752 | -0.55(-4.15%) |
Nov 08, 2002 | 13.46 | 13.48 | 13.16 | 13.23 | 246,885 | +0.03(+0.22%) |
Nov 07, 2002 | 13.19 | 13.35 | 13.16 | 13.20 | 253,627 | +0.01(+0.06%) |
Nov 06, 2002 | 13.27 | 13.27 | 13.09 | 13.19 | 384,688 | -0.23(-1.71%) |
Nov 05, 2002 | 13.25 | 13.42 | 13.24 | 13.42 | 353,945 | -0.40(-2.90%) |
Nov 04, 2002 | 14.24 | 14.24 | 13.82 | 13.82 | 422,712 | -0.12(-0.85%) |
Nov 01, 2002 | 13.42 | 13.94 | 13.42 | 13.94 | 267,515 | +0.53(+3.98%) |
Oct 31, 2002 | 13.50 | 13.53 | 13.30 | 13.41 | 323,607 | -0.33(-2.38%) |
Oct 30, 2002 | 13.52 | 13.97 | 13.50 | 13.74 | 274,661 | +0.38(+2.83%) |
Oct 29, 2002 | 13.02 | 13.42 | 12.99 | 13.36 | 9,573,387 | -1.01(-7.02%) |
Oct 28, 2002 | 14.82 | 14.82 | 14.28 | 14.37 | 659,889 | -1.07(-6.92%) |
Oct 25, 2002 | 15.29 | 15.57 | 15.23 | 15.43 | 117,981 | +0.42(+2.77%) |
Oct 24, 2002 | 15.27 | 15.35 | 14.91 | 15.02 | 204,277 | -0.07(-0.49%) |
Oct 23, 2002 | 14.95 | 15.09 | 14.91 | 15.09 | 210,614 | +0.19(+1.24%) |
Oct 22, 2002 | 14.87 | 15.04 | 14.85 | 14.91 | 251,469 | -0.33(-2.14%) |
Oct 21, 2002 | 15.11 | 15.27 | 14.99 | 15.23 | 216,412 | +0.30(+2.04%) |
Oct 18, 2002 | 15.06 | 15.12 | 14.91 | 14.93 | 137,398 | -0.31(-2.04%) |
Oct 17, 2002 | 15.41 | 15.41 | 15.14 | 15.24 | 132,004 | +0.37(+2.49%) |
Oct 16, 2002 | 14.94 | 15.12 | 14.69 | 14.87 | 143,600 | +0.06(+0.40%) |
Oct 15, 2002 | 14.65 | 14.93 | 14.61 | 14.81 | 244,728 | +0.72(+5.11%) |
Oct 14, 2002 | 14.19 | 14.28 | 13.94 | 14.09 | 173,939 | -0.10(-0.68%) |
Oct 11, 2002 | 14.27 | 14.46 | 14.09 | 14.19 | 284,774 | +0.01(+0.11%) |
Oct 10, 2002 | 13.76 | 14.25 | 13.73 | 14.17 | 260,369 | +0.30(+2.19%) |
Oct 09, 2002 | 14.17 | 14.17 | 13.79 | 13.87 | 504,557 | -0.47(-3.31%) |
Oct 08, 2002 | 14.28 | 14.41 | 14.05 | 14.34 | 487,703 | +0.22(+1.52%) |
Oct 07, 2002 | 14.54 | 14.55 | 13.72 | 14.13 | 439,162 | -0.69(-4.66%) |
Oct 04, 2002 | 14.87 | 14.91 | 14.65 | 14.82 | 171,781 | +0.10(+0.71%) |
Oct 03, 2002 | 14.87 | 14.87 | 14.64 | 14.71 | 104,363 | +0.18(+1.22%) |
Oct 02, 2002 | 14.72 | 14.91 | 14.46 | 14.54 | 340,462 | -0.65(-4.25%) |