Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.53 | 15.66 | 15.25 | 15.57 | 2,416,174 | -0.11(-0.73%) |
Dec 30, 2002 | 15.53 | 15.74 | 15.45 | 15.69 | 1,594,054 | +0.07(+0.44%) |
Dec 27, 2002 | 15.79 | 16.00 | 15.59 | 15.62 | 1,921,147 | -0.31(-1.97%) |
Dec 26, 2002 | 15.70 | 16.00 | 15.55 | 15.93 | 2,076,622 | +0.41(+2.64%) |
Dec 24, 2002 | 15.44 | 15.62 | 15.41 | 15.52 | 663,311 | +0.00(+0.00%) |
Dec 23, 2002 | 15.69 | 15.77 | 15.47 | 15.52 | 2,064,163 | -0.31(-1.94%) |
Dec 20, 2002 | 15.67 | 15.92 | 15.66 | 15.83 | 2,934,540 | +0.29(+1.87%) |
Dec 19, 2002 | 15.53 | 15.59 | 15.38 | 15.54 | 3,831,064 | -0.13(-0.84%) |
Dec 18, 2002 | 15.45 | 15.79 | 15.36 | 15.67 | 3,466,769 | +0.07(+0.48%) |
Dec 17, 2002 | 15.39 | 15.86 | 15.39 | 15.60 | 3,267,951 | +0.30(+1.98%) |
Dec 16, 2002 | 14.81 | 15.45 | 14.77 | 15.30 | 4,918,510 | +0.63(+4.31%) |
Dec 13, 2002 | 14.71 | 14.73 | 14.38 | 14.66 | 4,707,057 | -0.04(-0.27%) |
Dec 12, 2002 | 14.82 | 14.82 | 14.34 | 14.70 | 6,587,142 | -0.24(-1.64%) |
Dec 11, 2002 | 15.24 | 15.42 | 14.60 | 14.95 | 8,566,198 | -0.10(-0.68%) |
Dec 10, 2002 | 15.41 | 15.41 | 14.86 | 15.05 | 7,423,301 | -0.18(-1.20%) |
Dec 09, 2002 | 15.14 | 15.51 | 15.10 | 15.23 | 5,314,566 | +0.10(+0.68%) |
Dec 06, 2002 | 15.47 | 15.47 | 14.99 | 15.13 | 5,909,617 | -0.36(-2.35%) |
Dec 05, 2002 | 15.84 | 16.02 | 15.43 | 15.49 | 4,177,285 | -0.09(-0.55%) |
Dec 04, 2002 | 16.15 | 16.41 | 15.45 | 15.58 | 3,766,312 | -0.57(-3.53%) |
Dec 03, 2002 | 16.01 | 16.41 | 15.76 | 16.15 | 1,979,582 | +0.10(+0.60%) |
Dec 02, 2002 | 16.08 | 16.44 | 15.77 | 16.05 | 2,212,267 | -0.14(-0.88%) |
Nov 29, 2002 | 16.27 | 16.40 | 16.02 | 16.20 | 1,126,401 | -0.04(-0.25%) |
Nov 27, 2002 | 16.30 | 16.46 | 15.99 | 16.24 | 2,223,147 | +0.22(+1.35%) |
Nov 26, 2002 | 17.20 | 17.20 | 15.97 | 16.02 | 4,735,660 | -1.18(-6.86%) |
Nov 25, 2002 | 16.21 | 17.41 | 16.08 | 17.20 | 8,160,841 | +0.93(+5.75%) |
Nov 22, 2002 | 15.44 | 16.36 | 15.39 | 16.26 | 3,574,864 | +0.82(+5.31%) |
Nov 21, 2002 | 15.22 | 15.51 | 15.16 | 15.44 | 3,410,616 | +0.23(+1.50%) |
Nov 20, 2002 | 15.30 | 15.42 | 14.74 | 15.22 | 4,093,055 | -0.07(-0.48%) |
Nov 19, 2002 | 15.47 | 15.47 | 15.16 | 15.29 | 3,505,725 | -0.18(-1.18%) |
Nov 18, 2002 | 15.79 | 16.04 | 15.47 | 15.47 | 2,594,110 | -0.25(-1.60%) |
Nov 15, 2002 | 15.38 | 15.76 | 15.32 | 15.72 | 2,269,825 | +0.42(+2.76%) |
Nov 14, 2002 | 15.47 | 15.48 | 15.08 | 15.30 | 4,127,800 | +0.49(+3.31%) |
Nov 13, 2002 | 14.52 | 15.07 | 14.30 | 14.81 | 3,623,472 | +0.30(+2.04%) |
Nov 12, 2002 | 14.65 | 14.88 | 14.25 | 14.51 | 5,229,985 | +0.05(+0.35%) |
Nov 11, 2002 | 14.39 | 14.63 | 13.93 | 14.46 | 4,080,596 | +0.08(+0.55%) |
Nov 08, 2002 | 15.14 | 15.30 | 14.14 | 14.38 | 5,779,587 | -0.75(-4.97%) |
Nov 07, 2002 | 15.93 | 16.04 | 15.02 | 15.14 | 4,880,431 | -1.15(-7.07%) |
Nov 06, 2002 | 15.98 | 16.44 | 15.80 | 16.29 | 5,322,287 | +0.31(+1.93%) |
Nov 05, 2002 | 15.90 | 16.12 | 15.71 | 15.98 | 8,917,683 | -0.11(-0.67%) |
Nov 04, 2002 | 15.07 | 16.81 | 14.88 | 16.09 | 9,491,501 | +1.35(+9.16%) |
Nov 01, 2002 | 14.62 | 14.93 | 14.39 | 14.74 | 3,334,809 | +0.13(+0.86%) |
Oct 31, 2002 | 14.76 | 15.07 | 14.49 | 14.61 | 5,159,969 | -0.15(-1.00%) |
Oct 30, 2002 | 14.49 | 14.78 | 14.31 | 14.76 | 4,123,764 | +0.41(+2.86%) |
Oct 29, 2002 | 15.07 | 15.23 | 13.93 | 14.35 | 6,705,415 | -0.51(-3.45%) |
Oct 28, 2002 | 14.67 | 15.39 | 14.58 | 14.86 | 8,720,445 | +0.81(+5.80%) |
Oct 25, 2002 | 12.47 | 14.25 | 12.47 | 14.05 | 11,647,440 | +1.58(+12.71%) |
Oct 24, 2002 | 12.57 | 12.79 | 12.20 | 12.46 | 7,140,780 | +0.05(+0.41%) |
Oct 23, 2002 | 12.12 | 12.65 | 11.97 | 12.41 | 6,329,890 | +0.44(+3.66%) |
Oct 22, 2002 | 11.47 | 12.82 | 11.40 | 11.97 | 12,922,823 | +0.49(+4.27%) |
Oct 21, 2002 | 10.26 | 11.53 | 10.20 | 11.48 | 8,106,969 | +1.21(+11.82%) |
Oct 18, 2002 | 10.23 | 10.40 | 10.00 | 10.27 | 7,430,320 | -0.19(-1.85%) |
Oct 17, 2002 | 10.49 | 10.94 | 10.27 | 10.46 | 6,670,671 | -0.01(-0.11%) |
Oct 16, 2002 | 11.11 | 11.12 | 10.20 | 10.47 | 10,620,710 | -0.64(-5.74%) |
Oct 15, 2002 | 11.68 | 11.92 | 10.94 | 11.11 | 8,917,859 | -0.16(-1.42%) |
Oct 14, 2002 | 12.05 | 11.80 | 10.35 | 11.27 | 14,131,525 | -0.78(-6.43%) |
Oct 11, 2002 | 12.45 | 12.54 | 11.14 | 12.05 | 22,094,250 | -0.03(-0.28%) |
Oct 10, 2002 | 10.50 | 12.59 | 8.605 | 12.08 | 47,672,116 | +2.00(+19.84%) |
Oct 09, 2002 | 12.68 | 12.68 | 9.699 | 10.08 | 38,689,680 | -2.97(-22.78%) |
Oct 08, 2002 | 13.88 | 13.96 | 11.96 | 13.06 | 21,928,598 | -0.91(-6.53%) |
Oct 07, 2002 | 14.22 | 14.88 | 13.97 | 13.97 | 7,791,632 | -0.43(-3.01%) |
Oct 04, 2002 | 15.94 | 15.94 | 14.07 | 14.40 | 13,200,783 | -1.54(-9.65%) |
Oct 03, 2002 | 16.75 | 16.75 | 15.90 | 15.94 | 5,037,660 | -0.44(-2.68%) |
Oct 02, 2002 | 17.04 | 17.30 | 16.34 | 16.38 | 3,951,618 | -0.71(-4.14%) |