Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.07 | 15.42 | 15.03 | 15.38 | 811,837 | +0.24(+1.56%) |
Dec 30, 2002 | 15.46 | 15.60 | 15.00 | 15.15 | 1,098,212 | -0.32(-2.04%) |
Dec 27, 2002 | 15.74 | 15.91 | 15.30 | 15.46 | 1,000,091 | -0.30(-1.90%) |
Dec 26, 2002 | 16.06 | 16.09 | 15.70 | 15.76 | 471,459 | -0.17(-1.09%) |
Dec 24, 2002 | 15.86 | 16.16 | 15.86 | 15.93 | 409,975 | -0.04(-0.25%) |
Dec 23, 2002 | 15.57 | 16.16 | 15.50 | 15.97 | 2,424,357 | -0.27(-1.65%) |
Dec 20, 2002 | 15.80 | 16.26 | 15.69 | 16.24 | 1,473,959 | +0.17(+1.03%) |
Dec 19, 2002 | 16.42 | 16.73 | 15.95 | 16.08 | 2,407,243 | -0.79(-4.68%) |
Dec 18, 2002 | 16.87 | 16.87 | 16.34 | 16.87 | 2,688,927 | -0.09(-0.56%) |
Dec 17, 2002 | 16.87 | 17.28 | 16.79 | 16.96 | 2,365,155 | +0.20(+1.18%) |
Dec 16, 2002 | 16.12 | 16.82 | 16.10 | 16.76 | 1,893,569 | +0.95(+6.04%) |
Dec 13, 2002 | 15.77 | 15.89 | 15.58 | 15.81 | 1,416,532 | -0.21(-1.28%) |
Dec 12, 2002 | 15.92 | 16.01 | 15.66 | 16.01 | 1,289,762 | +0.10(+0.64%) |
Dec 11, 2002 | 15.48 | 15.95 | 15.46 | 15.91 | 1,404,109 | +0.16(+1.00%) |
Dec 10, 2002 | 15.61 | 15.81 | 15.56 | 15.75 | 1,017,079 | +0.25(+1.63%) |
Dec 09, 2002 | 15.99 | 15.99 | 15.47 | 15.50 | 1,094,282 | -0.99(-6.03%) |
Dec 06, 2002 | 16.06 | 16.53 | 16.00 | 16.49 | 1,289,128 | -0.04(-0.24%) |
Dec 05, 2002 | 17.29 | 17.31 | 16.24 | 16.53 | 1,009,853 | -0.39(-2.33%) |
Dec 04, 2002 | 16.49 | 17.12 | 16.45 | 16.93 | 1,239,814 | -0.31(-1.79%) |
Dec 03, 2002 | 17.29 | 17.40 | 16.79 | 17.24 | 1,333,878 | -0.49(-2.76%) |
Dec 02, 2002 | 17.95 | 18.13 | 17.69 | 17.73 | 2,501,687 | +0.17(+0.99%) |
Nov 29, 2002 | 17.82 | 17.84 | 17.36 | 17.55 | 755,044 | -0.32(-1.77%) |
Nov 27, 2002 | 17.04 | 17.98 | 16.90 | 17.87 | 1,423,505 | +1.05(+6.24%) |
Nov 26, 2002 | 17.34 | 17.46 | 16.68 | 16.82 | 2,484,700 | -0.94(-5.29%) |
Nov 25, 2002 | 17.26 | 17.82 | 17.26 | 17.76 | 2,099,318 | +0.40(+2.32%) |
Nov 22, 2002 | 17.54 | 17.74 | 17.31 | 17.35 | 1,088,957 | -0.43(-2.40%) |
Nov 21, 2002 | 17.30 | 17.91 | 17.25 | 17.78 | 1,847,552 | +1.05(+6.27%) |
Nov 20, 2002 | 15.97 | 16.74 | 15.97 | 16.73 | 1,229,673 | +0.35(+2.12%) |
Nov 19, 2002 | 16.09 | 16.60 | 15.96 | 16.38 | 1,597,053 | -0.26(-1.56%) |
Nov 18, 2002 | 17.06 | 17.06 | 16.57 | 16.64 | 1,061,068 | -0.15(-0.89%) |
Nov 15, 2002 | 16.53 | 16.83 | 16.29 | 16.79 | 2,275,529 | +0.21(+1.28%) |
Nov 14, 2002 | 16.04 | 16.62 | 15.82 | 16.58 | 1,743,346 | +1.22(+7.96%) |
Nov 13, 2002 | 15.18 | 15.54 | 15.07 | 15.36 | 859,756 | -0.18(-1.17%) |
Nov 12, 2002 | 15.26 | 15.67 | 15.10 | 15.54 | 2,099,318 | +0.77(+5.18%) |
Nov 11, 2002 | 14.94 | 14.97 | 14.54 | 14.77 | 1,218,136 | -0.23(-1.52%) |
Nov 08, 2002 | 15.66 | 15.80 | 14.88 | 15.00 | 1,839,819 | -0.46(-2.96%) |
Nov 07, 2002 | 15.19 | 15.71 | 15.07 | 15.46 | 2,182,986 | -0.70(-4.34%) |
Nov 06, 2002 | 16.01 | 16.16 | 15.42 | 16.16 | 3,312,130 | -0.09(-0.58%) |
Nov 05, 2002 | 16.34 | 16.71 | 15.86 | 16.26 | 2,660,023 | -0.36(-2.14%) |
Nov 04, 2002 | 17.09 | 17.11 | 16.52 | 16.61 | 4,749,707 | -0.21(-1.27%) |
Nov 01, 2002 | 15.34 | 16.84 | 15.34 | 16.83 | 3,022,460 | +1.73(+11.44%) |
Oct 31, 2002 | 15.61 | 15.70 | 15.04 | 15.10 | 1,402,080 | -0.16(-1.03%) |
Oct 30, 2002 | 14.68 | 15.37 | 14.66 | 15.26 | 1,265,802 | +0.62(+4.26%) |
Oct 29, 2002 | 14.81 | 14.87 | 14.05 | 14.63 | 1,662,086 | -0.16(-1.07%) |
Oct 28, 2002 | 15.33 | 15.33 | 14.69 | 14.79 | 1,222,193 | -0.43(-2.85%) |
Oct 25, 2002 | 14.58 | 15.30 | 14.58 | 15.22 | 1,325,004 | +1.10(+7.82%) |
Oct 24, 2002 | 14.25 | 14.55 | 14.04 | 14.12 | 2,518,167 | +0.09(+0.62%) |
Oct 23, 2002 | 13.41 | 14.03 | 13.22 | 14.03 | 3,592,293 | +0.14(+1.02%) |
Oct 22, 2002 | 14.11 | 14.44 | 13.62 | 13.89 | 3,496,454 | -1.18(-7.80%) |
Oct 21, 2002 | 14.06 | 15.22 | 13.95 | 15.07 | 2,615,020 | +0.75(+5.23%) |
Oct 18, 2002 | 13.60 | 14.32 | 13.31 | 14.32 | 5,372,783 | +1.03(+7.72%) |
Oct 17, 2002 | 13.26 | 13.39 | 12.90 | 13.29 | 7,149,090 | +2.72(+25.75%) |
Oct 16, 2002 | 10.87 | 11.00 | 10.49 | 10.57 | 1,528,217 | -0.88(-7.65%) |
Oct 15, 2002 | 11.71 | 11.71 | 11.34 | 11.45 | 2,053,046 | +0.68(+6.30%) |
Oct 14, 2002 | 10.55 | 10.89 | 10.55 | 10.77 | 1,140,553 | -0.03(-0.29%) |
Oct 11, 2002 | 10.57 | 11.00 | 10.51 | 10.80 | 1,625,577 | +0.89(+9.00%) |
Oct 10, 2002 | 9.032 | 9.963 | 8.961 | 9.908 | 2,085,373 | +0.72(+7.81%) |
Oct 09, 2002 | 8.685 | 9.379 | 8.685 | 9.190 | 3,154,301 | +0.69(+8.07%) |
Oct 08, 2002 | 7.833 | 8.582 | 7.833 | 8.504 | 2,320,659 | +0.58(+7.26%) |
Oct 07, 2002 | 8.078 | 8.346 | 7.880 | 7.928 | 2,742,424 | -0.18(-2.24%) |
Oct 04, 2002 | 8.456 | 8.456 | 7.983 | 8.109 | 3,273,212 | -0.35(-4.19%) |
Oct 03, 2002 | 8.519 | 8.835 | 8.291 | 8.464 | 1,827,142 | +0.01(+0.09%) |
Oct 02, 2002 | 8.551 | 8.717 | 8.314 | 8.456 | 3,239,110 | -0.46(-5.13%) |