Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.63 | 13.72 | 13.40 | 13.44 | 411,060 | -0.29(-2.13%) |
Dec 30, 2002 | 13.92 | 13.95 | 13.26 | 13.73 | 201,082 | -0.25(-1.78%) |
Dec 27, 2002 | 14.12 | 14.26 | 13.88 | 13.98 | 147,828 | -0.13(-0.94%) |
Dec 26, 2002 | 14.12 | 14.43 | 14.03 | 14.11 | 146,590 | +0.08(+0.57%) |
Dec 24, 2002 | 14.37 | 14.47 | 14.01 | 14.03 | 140,397 | -0.36(-2.47%) |
Dec 23, 2002 | 13.86 | 14.57 | 13.86 | 14.39 | 274,940 | +0.67(+4.85%) |
Dec 20, 2002 | 13.54 | 13.86 | 13.46 | 13.72 | 312,770 | +0.21(+1.58%) |
Dec 19, 2002 | 13.78 | 14.16 | 12.88 | 13.51 | 464,990 | -0.28(-2.06%) |
Dec 18, 2002 | 13.99 | 14.03 | 13.77 | 13.79 | 188,473 | -0.28(-2.02%) |
Dec 17, 2002 | 14.30 | 14.30 | 13.93 | 14.08 | 290,140 | -0.20(-1.43%) |
Dec 16, 2002 | 14.17 | 14.50 | 14.12 | 14.28 | 215,606 | +0.08(+0.56%) |
Dec 13, 2002 | 14.57 | 14.61 | 14.07 | 14.20 | 239,363 | -0.52(-3.56%) |
Dec 12, 2002 | 14.92 | 15.45 | 14.66 | 14.73 | 128,463 | -0.17(-1.13%) |
Dec 11, 2002 | 14.89 | 15.28 | 14.61 | 14.89 | 159,650 | +0.00(+0.00%) |
Dec 10, 2002 | 14.70 | 15.32 | 14.64 | 14.89 | 244,654 | +0.20(+1.33%) |
Dec 09, 2002 | 15.54 | 15.54 | 14.58 | 14.70 | 218,421 | -0.85(-5.48%) |
Dec 06, 2002 | 14.66 | 15.83 | 14.66 | 15.55 | 272,126 | +0.23(+1.51%) |
Dec 05, 2002 | 15.72 | 15.85 | 15.10 | 15.32 | 434,478 | -0.34(-2.16%) |
Dec 04, 2002 | 16.08 | 16.08 | 15.42 | 15.66 | 315,135 | -0.59(-3.61%) |
Dec 03, 2002 | 16.56 | 17.02 | 16.14 | 16.25 | 316,373 | -0.50(-2.97%) |
Dec 02, 2002 | 16.65 | 17.99 | 16.53 | 16.74 | 504,170 | +0.79(+4.96%) |
Nov 29, 2002 | 16.80 | 16.80 | 15.94 | 15.95 | 115,065 | -0.61(-3.70%) |
Nov 27, 2002 | 15.31 | 17.10 | 15.31 | 16.56 | 432,001 | +1.28(+8.37%) |
Nov 26, 2002 | 15.90 | 15.90 | 15.10 | 15.29 | 337,540 | -0.69(-4.34%) |
Nov 25, 2002 | 15.59 | 16.21 | 15.45 | 15.98 | 151,769 | +0.26(+1.64%) |
Nov 22, 2002 | 16.04 | 16.09 | 15.10 | 15.72 | 286,087 | -0.34(-2.10%) |
Nov 21, 2002 | 15.50 | 16.20 | 15.49 | 16.06 | 222,812 | +0.61(+3.97%) |
Nov 20, 2002 | 14.79 | 15.45 | 14.79 | 15.45 | 183,519 | +0.58(+3.88%) |
Nov 19, 2002 | 15.10 | 15.17 | 14.59 | 14.87 | 235,084 | -0.24(-1.59%) |
Nov 18, 2002 | 15.23 | 15.64 | 14.82 | 15.11 | 211,891 | -0.12(-0.82%) |
Nov 15, 2002 | 15.05 | 15.39 | 14.74 | 15.23 | 184,870 | +0.12(+0.82%) |
Nov 14, 2002 | 14.57 | 15.23 | 14.49 | 15.11 | 157,961 | +0.76(+5.32%) |
Nov 13, 2002 | 13.85 | 14.77 | 13.72 | 14.34 | 233,846 | +0.48(+3.46%) |
Nov 12, 2002 | 13.72 | 14.13 | 13.72 | 13.86 | 356,454 | +0.22(+1.63%) |
Nov 11, 2002 | 14.21 | 14.21 | 13.59 | 13.64 | 251,972 | -0.65(-4.54%) |
Nov 08, 2002 | 14.14 | 14.41 | 14.03 | 14.29 | 261,092 | +0.15(+1.07%) |
Nov 07, 2002 | 14.12 | 14.48 | 13.86 | 14.14 | 378,071 | -0.29(-2.03%) |
Nov 06, 2002 | 14.15 | 14.68 | 14.12 | 14.43 | 289,915 | +0.31(+2.20%) |
Nov 05, 2002 | 14.21 | 14.40 | 13.71 | 14.12 | 334,838 | -0.29(-2.03%) |
Nov 04, 2002 | 13.63 | 14.88 | 13.57 | 14.42 | 500,230 | +1.08(+8.13%) |
Nov 01, 2002 | 13.29 | 13.35 | 12.99 | 13.33 | 511,939 | +0.03(+0.20%) |
Oct 31, 2002 | 13.55 | 13.66 | 13.09 | 13.31 | 297,683 | -0.28(-2.09%) |
Oct 30, 2002 | 12.92 | 13.79 | 12.88 | 13.59 | 202,096 | +0.80(+6.25%) |
Oct 29, 2002 | 13.15 | 13.31 | 12.57 | 12.79 | 340,467 | -0.36(-2.70%) |
Oct 28, 2002 | 12.75 | 13.54 | 12.75 | 13.15 | 447,651 | +0.43(+3.35%) |
Oct 25, 2002 | 12.35 | 12.91 | 12.33 | 12.72 | 180,141 | +0.28(+2.29%) |
Oct 24, 2002 | 12.43 | 13.14 | 12.30 | 12.43 | 224,163 | +0.13(+1.08%) |
Oct 23, 2002 | 12.42 | 12.52 | 11.99 | 12.30 | 832,929 | -0.13(-1.07%) |
Oct 22, 2002 | 12.32 | 12.52 | 12.04 | 12.43 | 380,323 | +0.12(+0.94%) |
Oct 21, 2002 | 12.35 | 12.44 | 11.99 | 12.32 | 583,545 | -0.12(-0.93%) |
Oct 18, 2002 | 12.88 | 12.96 | 12.41 | 12.43 | 519,933 | -0.34(-2.64%) |
Oct 17, 2002 | 11.88 | 12.79 | 11.88 | 12.77 | 764,250 | +0.91(+7.64%) |
Oct 16, 2002 | 15.10 | 15.41 | 11.02 | 11.87 | 3,057,789 | -3.62(-23.35%) |
Oct 14, 2002 | 15.28 | 15.61 | 15.28 | 15.48 | 166,293 | +0.12(+0.75%) |
Oct 11, 2002 | 14.48 | 15.97 | 14.48 | 15.37 | 281,583 | +1.25(+8.87%) |
Oct 10, 2002 | 14.03 | 14.41 | 13.90 | 14.11 | 301,399 | +0.10(+0.70%) |
Oct 09, 2002 | 13.99 | 14.43 | 13.85 | 14.02 | 166,293 | -0.04(-0.32%) |
Oct 08, 2002 | 13.37 | 14.17 | 13.33 | 14.06 | 312,545 | +0.78(+5.89%) |
Oct 07, 2002 | 14.08 | 14.21 | 13.06 | 13.28 | 1,238,472 | -0.83(-5.86%) |
Oct 04, 2002 | 14.92 | 14.94 | 14.03 | 14.10 | 333,937 | -0.77(-5.19%) |
Oct 03, 2002 | 14.66 | 15.21 | 14.66 | 14.88 | 330,784 | +0.22(+1.52%) |
Oct 02, 2002 | 15.03 | 15.54 | 14.54 | 14.66 | 206,149 | -0.36(-2.37%) |