Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.45 | 13.67 | 13.40 | 13.67 | 665,791 | +0.20(+1.46%) |
Dec 30, 2002 | 13.29 | 13.51 | 13.12 | 13.47 | 871,858 | +0.13(+1.00%) |
Dec 27, 2002 | 13.50 | 13.56 | 13.34 | 13.34 | 620,167 | -0.16(-1.15%) |
Dec 26, 2002 | 13.63 | 13.70 | 13.47 | 13.49 | 771,226 | -0.17(-1.27%) |
Dec 24, 2002 | 13.92 | 13.92 | 13.65 | 13.67 | 391,397 | -0.26(-1.84%) |
Dec 23, 2002 | 13.70 | 13.95 | 13.64 | 13.92 | 851,557 | +0.22(+1.64%) |
Dec 20, 2002 | 14.03 | 14.18 | 13.56 | 13.70 | 1,641,775 | -0.33(-2.35%) |
Dec 19, 2002 | 14.45 | 14.51 | 13.88 | 14.03 | 1,663,386 | -0.31(-2.17%) |
Dec 18, 2002 | 14.11 | 14.38 | 13.81 | 14.34 | 2,020,512 | +0.23(+1.66%) |
Dec 17, 2002 | 13.97 | 14.16 | 13.88 | 14.11 | 967,034 | +0.14(+1.02%) |
Dec 16, 2002 | 13.86 | 13.97 | 13.81 | 13.96 | 1,412,568 | +0.11(+0.76%) |
Dec 13, 2002 | 14.53 | 14.61 | 13.77 | 13.86 | 1,623,656 | -0.29(-2.04%) |
Dec 12, 2002 | 14.53 | 14.61 | 14.02 | 14.15 | 1,636,536 | -0.36(-2.49%) |
Dec 11, 2002 | 14.38 | 14.68 | 14.36 | 14.51 | 1,545,944 | +0.14(+0.96%) |
Dec 10, 2002 | 14.96 | 14.98 | 14.33 | 14.37 | 1,843,913 | -0.34(-2.33%) |
Dec 09, 2002 | 14.66 | 14.96 | 14.57 | 14.71 | 1,700,714 | +0.05(+0.34%) |
Dec 06, 2002 | 14.38 | 14.86 | 14.38 | 14.66 | 2,435,485 | +0.28(+1.97%) |
Dec 05, 2002 | 14.11 | 14.48 | 13.99 | 14.38 | 2,551,398 | +0.27(+1.95%) |
Dec 04, 2002 | 12.48 | 14.32 | 12.44 | 14.11 | 3,598,327 | +1.26(+9.77%) |
Dec 03, 2002 | 13.21 | 13.54 | 12.83 | 12.85 | 2,600,514 | -0.43(-3.24%) |
Dec 02, 2002 | 14.02 | 14.26 | 13.24 | 13.28 | 1,939,743 | -0.53(-3.85%) |
Nov 29, 2002 | 13.74 | 13.91 | 13.69 | 13.81 | 728,222 | +0.12(+0.87%) |
Nov 27, 2002 | 13.54 | 13.97 | 13.54 | 13.69 | 1,529,573 | +0.26(+1.94%) |
Nov 26, 2002 | 13.17 | 13.73 | 13.17 | 13.43 | 2,607,063 | +0.27(+2.02%) |
Nov 25, 2002 | 13.89 | 13.89 | 13.06 | 13.17 | 3,685,862 | -0.71(-5.15%) |
Nov 22, 2002 | 14.64 | 14.64 | 13.72 | 13.88 | 2,922,495 | -0.72(-4.93%) |
Nov 21, 2002 | 15.16 | 15.20 | 14.13 | 14.60 | 2,470,630 | -0.50(-3.31%) |
Nov 20, 2002 | 15.22 | 15.37 | 14.92 | 15.10 | 2,479,143 | -0.11(-0.69%) |
Nov 19, 2002 | 15.58 | 15.80 | 14.98 | 15.20 | 3,147,554 | -0.37(-2.38%) |
Nov 18, 2002 | 15.37 | 15.68 | 15.31 | 15.58 | 4,243,380 | +0.62(+4.17%) |
Nov 15, 2002 | 14.29 | 14.98 | 14.20 | 14.95 | 2,165,676 | +0.66(+4.61%) |
Nov 14, 2002 | 14.21 | 14.49 | 13.97 | 14.29 | 2,641,553 | +0.22(+1.60%) |
Nov 13, 2002 | 14.20 | 14.46 | 13.72 | 14.07 | 4,003,041 | +0.23(+1.69%) |
Nov 12, 2002 | 13.00 | 13.99 | 12.96 | 13.83 | 6,356,012 | +0.97(+7.55%) |
Nov 11, 2002 | 13.37 | 13.78 | 12.71 | 12.86 | 5,359,290 | -0.50(-3.77%) |
Nov 08, 2002 | 14.20 | 14.20 | 12.83 | 13.37 | 12,216,501 | -2.64(-16.49%) |
Nov 07, 2002 | 15.88 | 16.28 | 15.70 | 16.01 | 1,362,361 | +0.13(+0.84%) |
Nov 06, 2002 | 15.69 | 16.38 | 15.63 | 15.87 | 2,468,884 | +0.07(+0.46%) |
Nov 05, 2002 | 16.26 | 16.40 | 15.16 | 15.80 | 4,764,444 | -0.84(-5.06%) |
Nov 04, 2002 | 17.18 | 17.26 | 16.58 | 16.64 | 1,404,491 | -0.20(-1.17%) |
Nov 01, 2002 | 16.70 | 17.04 | 16.31 | 16.84 | 4,858,091 | +0.12(+0.71%) |
Oct 31, 2002 | 17.96 | 18.00 | 15.85 | 16.72 | 8,350,983 | -1.12(-6.29%) |
Oct 30, 2002 | 18.07 | 18.20 | 17.70 | 17.84 | 1,103,466 | -0.14(-0.76%) |
Oct 29, 2002 | 18.05 | 18.12 | 17.77 | 17.98 | 1,682,595 | +0.02(+0.13%) |
Oct 28, 2002 | 18.74 | 18.74 | 17.59 | 17.96 | 2,370,870 | -0.90(-4.76%) |
Oct 25, 2002 | 18.72 | 18.97 | 18.51 | 18.86 | 1,256,489 | +0.08(+0.41%) |
Oct 24, 2002 | 18.92 | 19.03 | 18.37 | 18.78 | 2,180,738 | -0.08(-0.44%) |
Oct 23, 2002 | 18.20 | 18.86 | 17.93 | 18.86 | 2,211,735 | +0.55(+3.00%) |
Oct 22, 2002 | 18.29 | 18.72 | 18.18 | 18.31 | 1,200,825 | +0.07(+0.40%) |
Oct 21, 2002 | 18.28 | 18.44 | 17.68 | 18.24 | 1,181,615 | +0.07(+0.40%) |
Oct 18, 2002 | 17.57 | 18.21 | 17.30 | 18.16 | 1,679,321 | +0.59(+3.36%) |
Oct 17, 2002 | 18.28 | 18.47 | 17.41 | 17.57 | 1,943,454 | -0.45(-2.52%) |
Oct 16, 2002 | 18.14 | 18.39 | 17.97 | 18.03 | 1,476,528 | -0.16(-0.88%) |
Oct 15, 2002 | 18.19 | 18.29 | 17.87 | 18.19 | 1,371,311 | +0.50(+2.85%) |
Oct 14, 2002 | 17.48 | 17.85 | 17.32 | 17.68 | 1,464,740 | +0.21(+1.18%) |
Oct 11, 2002 | 18.26 | 18.26 | 17.41 | 17.48 | 1,793,924 | -0.31(-1.73%) |
Oct 10, 2002 | 18.23 | 18.30 | 17.40 | 17.78 | 1,786,721 | -0.24(-1.32%) |
Oct 09, 2002 | 17.89 | 18.32 | 17.77 | 18.02 | 1,394,886 | +0.06(+0.36%) |
Oct 08, 2002 | 17.68 | 18.03 | 17.47 | 17.96 | 2,051,291 | +0.38(+2.16%) |
Oct 07, 2002 | 17.09 | 17.93 | 17.03 | 17.58 | 1,467,796 | +0.49(+2.87%) |
Oct 04, 2002 | 17.41 | 17.42 | 17.00 | 17.09 | 1,414,314 | -0.32(-1.84%) |
Oct 03, 2002 | 17.04 | 17.61 | 16.96 | 17.41 | 2,407,762 | +0.43(+2.54%) |
Oct 02, 2002 | 16.72 | 17.22 | 16.72 | 16.98 | 1,552,057 | +0.03(+0.19%) |