Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.89 | 13.99 | 13.78 | 13.96 | 1,641,427 | +0.07(+0.49%) |
Dec 30, 2002 | 13.63 | 13.93 | 13.62 | 13.89 | 1,048,916 | +0.25(+1.86%) |
Dec 27, 2002 | 13.84 | 13.88 | 13.63 | 13.63 | 918,583 | -0.23(-1.65%) |
Dec 26, 2002 | 13.87 | 13.96 | 13.84 | 13.86 | 839,710 | -0.01(-0.06%) |
Dec 24, 2002 | 13.75 | 13.90 | 13.71 | 13.87 | 658,879 | +0.13(+0.95%) |
Dec 23, 2002 | 13.79 | 13.89 | 13.70 | 13.74 | 2,039,881 | -0.07(-0.48%) |
Dec 20, 2002 | 13.57 | 13.85 | 13.53 | 13.81 | 2,060,802 | +0.24(+1.75%) |
Dec 19, 2002 | 13.59 | 13.86 | 13.44 | 13.57 | 1,272,070 | -0.13(-0.94%) |
Dec 18, 2002 | 13.37 | 13.71 | 13.36 | 13.70 | 1,421,400 | +0.29(+2.14%) |
Dec 17, 2002 | 13.44 | 13.54 | 13.35 | 13.41 | 965,234 | -0.02(-0.14%) |
Dec 16, 2002 | 13.24 | 13.44 | 13.16 | 13.43 | 1,532,255 | +0.19(+1.46%) |
Dec 13, 2002 | 13.39 | 13.45 | 13.23 | 13.24 | 1,477,188 | -0.23(-1.74%) |
Dec 12, 2002 | 13.48 | 13.52 | 13.34 | 13.47 | 859,669 | -0.10(-0.77%) |
Dec 11, 2002 | 13.67 | 13.70 | 13.48 | 13.58 | 1,209,308 | -0.14(-1.05%) |
Dec 10, 2002 | 13.55 | 13.74 | 13.32 | 13.72 | 1,858,809 | +0.17(+1.24%) |
Dec 09, 2002 | 13.35 | 13.69 | 13.35 | 13.55 | 1,402,643 | +0.15(+1.09%) |
Dec 06, 2002 | 13.35 | 13.46 | 13.25 | 13.41 | 1,128,511 | +0.06(+0.42%) |
Dec 05, 2002 | 13.39 | 13.46 | 13.27 | 13.35 | 1,288,181 | -0.05(-0.37%) |
Dec 04, 2002 | 12.88 | 13.43 | 12.87 | 13.40 | 2,045,893 | +0.51(+3.94%) |
Dec 03, 2002 | 12.76 | 13.00 | 12.75 | 12.89 | 1,884,299 | -0.07(-0.58%) |
Dec 02, 2002 | 13.04 | 13.05 | 12.77 | 12.97 | 1,313,430 | +0.11(+0.82%) |
Nov 29, 2002 | 13.00 | 13.05 | 12.86 | 12.86 | 644,691 | -0.10(-0.80%) |
Nov 27, 2002 | 12.89 | 12.99 | 12.84 | 12.96 | 1,619,064 | +0.19(+1.47%) |
Nov 26, 2002 | 13.12 | 13.13 | 12.77 | 12.78 | 3,369,182 | -0.39(-2.97%) |
Nov 25, 2002 | 13.48 | 13.49 | 13.04 | 13.17 | 2,365,473 | -0.26(-1.94%) |
Nov 22, 2002 | 13.91 | 13.93 | 13.37 | 13.43 | 3,283,336 | -0.49(-3.51%) |
Nov 21, 2002 | 13.88 | 14.03 | 13.77 | 13.92 | 1,436,309 | +0.03(+0.18%) |
Nov 20, 2002 | 13.63 | 14.02 | 13.62 | 13.89 | 1,387,734 | +0.23(+1.69%) |
Nov 19, 2002 | 13.52 | 13.71 | 13.52 | 13.66 | 1,563,275 | +0.14(+1.06%) |
Nov 18, 2002 | 13.46 | 13.54 | 13.45 | 13.52 | 2,445,789 | +0.05(+0.40%) |
Nov 15, 2002 | 13.47 | 13.60 | 13.41 | 13.46 | 2,199,070 | -0.05(-0.38%) |
Nov 14, 2002 | 13.67 | 13.67 | 13.45 | 13.52 | 1,301,888 | +0.05(+0.39%) |
Nov 13, 2002 | 13.43 | 13.62 | 13.31 | 13.46 | 1,472,379 | +0.04(+0.26%) |
Nov 12, 2002 | 13.43 | 13.48 | 13.31 | 13.43 | 1,627,480 | -0.02(-0.19%) |
Nov 11, 2002 | 13.63 | 13.72 | 13.45 | 13.45 | 1,388,215 | -0.22(-1.58%) |
Nov 08, 2002 | 13.98 | 13.98 | 13.59 | 13.67 | 2,616,761 | -0.31(-2.22%) |
Nov 07, 2002 | 13.73 | 13.98 | 13.67 | 13.98 | 2,521,777 | +0.21(+1.51%) |
Nov 06, 2002 | 13.60 | 13.79 | 13.54 | 13.77 | 1,485,845 | +0.32(+2.35%) |
Nov 05, 2002 | 13.53 | 13.54 | 13.36 | 13.46 | 2,255,339 | -0.29(-2.09%) |
Nov 04, 2002 | 13.65 | 13.88 | 13.52 | 13.74 | 3,491,099 | +0.13(+0.98%) |
Nov 01, 2002 | 13.10 | 13.64 | 13.08 | 13.61 | 1,868,909 | +0.49(+3.72%) |
Oct 31, 2002 | 12.94 | 13.31 | 12.93 | 13.12 | 58,746,080 | +0.20(+1.56%) |
Oct 30, 2002 | 12.87 | 12.96 | 12.82 | 12.92 | 1,216,282 | +0.07(+0.55%) |
Oct 29, 2002 | 12.81 | 12.95 | 12.70 | 12.85 | 1,964,615 | -0.31(-2.39%) |
Oct 28, 2002 | 13.41 | 13.45 | 13.11 | 13.16 | 1,246,340 | -0.15(-1.14%) |
Oct 25, 2002 | 12.82 | 13.37 | 12.82 | 13.31 | 2,006,937 | +0.43(+3.31%) |
Oct 24, 2002 | 12.89 | 13.04 | 12.87 | 12.89 | 2,238,266 | +0.03(+0.21%) |
Oct 23, 2002 | 13.00 | 13.00 | 12.81 | 12.86 | 2,149,534 | -0.14(-1.04%) |
Oct 22, 2002 | 13.16 | 13.20 | 12.89 | 13.00 | 3,019,543 | -0.11(-0.83%) |
Oct 21, 2002 | 13.30 | 13.31 | 13.03 | 13.10 | 2,206,765 | -0.20(-1.50%) |
Oct 18, 2002 | 13.42 | 13.42 | 13.17 | 13.30 | 1,908,826 | -0.15(-1.11%) |
Oct 17, 2002 | 13.41 | 13.56 | 13.14 | 13.45 | 3,014,734 | +0.52(+4.02%) |
Oct 16, 2002 | 12.50 | 12.99 | 12.49 | 12.93 | 1,551,012 | +0.11(+0.89%) |
Oct 15, 2002 | 13.10 | 13.10 | 12.77 | 12.82 | 2,017,517 | +0.03(+0.26%) |
Oct 14, 2002 | 12.77 | 12.84 | 12.70 | 12.79 | 1,496,185 | +0.02(+0.15%) |
Oct 11, 2002 | 26.01 | 13.09 | 12.68 | 12.77 | 3,764,029 | -0.24(-1.82%) |
Oct 10, 2002 | 12.75 | 13.06 | 12.61 | 13.00 | 2,978,904 | +0.26(+2.01%) |
Oct 09, 2002 | 12.52 | 12.89 | 12.43 | 12.75 | 3,001,508 | +0.17(+1.39%) |
Oct 08, 2002 | 12.31 | 12.63 | 12.16 | 12.57 | 2,003,811 | +0.45(+3.74%) |
Oct 07, 2002 | 12.18 | 12.47 | 12.01 | 12.12 | 1,284,815 | -0.06(-0.50%) |
Oct 04, 2002 | 12.47 | 12.55 | 12.06 | 12.18 | 2,104,567 | -0.16(-1.26%) |
Oct 03, 2002 | 12.05 | 12.39 | 11.94 | 12.34 | 2,295,738 | +0.43(+3.61%) |
Oct 02, 2002 | 12.08 | 12.27 | 11.83 | 11.91 | 1,451,458 | -0.27(-2.25%) |