Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.02 | 15.40 | 14.71 | 15.38 | 581,700 | +0.33(+2.19%) |
Dec 30, 2002 | 15.33 | 15.34 | 14.85 | 15.05 | 372,100 | -0.36(-2.34%) |
Dec 27, 2002 | 15.34 | 15.74 | 15.29 | 15.41 | 649,500 | +0.06(+0.39%) |
Dec 26, 2002 | 15.36 | 15.63 | 15.31 | 15.35 | 525,300 | +0.10(+0.65%) |
Dec 24, 2002 | 15.10 | 15.40 | 15.10 | 15.25 | 401,100 | +0.08(+0.53%) |
Dec 23, 2002 | 14.60 | 15.17 | 14.25 | 15.17 | 582,700 | +0.54(+3.70%) |
Dec 20, 2002 | 14.60 | 14.63 | 14.25 | 14.63 | 540,100 | +0.06(+0.40%) |
Dec 19, 2002 | 14.29 | 14.72 | 14.10 | 14.57 | 648,100 | +0.21(+1.46%) |
Dec 18, 2002 | 14.56 | 14.63 | 14.28 | 14.36 | 352,600 | -0.20(-1.37%) |
Dec 17, 2002 | 14.71 | 14.95 | 14.36 | 14.56 | 410,100 | -0.12(-0.82%) |
Dec 16, 2002 | 14.47 | 14.77 | 14.39 | 14.68 | 533,500 | +0.13(+0.89%) |
Dec 13, 2002 | 14.59 | 14.60 | 14.32 | 14.55 | 437,400 | -0.12(-0.82%) |
Dec 12, 2002 | 14.70 | 14.98 | 14.58 | 14.67 | 494,900 | -0.04(-0.27%) |
Dec 11, 2002 | 14.63 | 14.92 | 14.43 | 14.71 | 530,300 | +0.12(+0.82%) |
Dec 10, 2002 | 14.47 | 14.68 | 14.47 | 14.59 | 481,700 | +0.18(+1.25%) |
Dec 09, 2002 | 15.11 | 15.11 | 14.41 | 14.41 | 475,600 | -0.70(-4.63%) |
Dec 06, 2002 | 14.59 | 15.28 | 14.54 | 15.11 | 551,100 | +0.40(+2.72%) |
Dec 05, 2002 | 14.76 | 14.86 | 14.41 | 14.71 | 366,200 | -0.03(-0.20%) |
Dec 04, 2002 | 14.96 | 14.99 | 14.44 | 14.74 | 983,600 | -0.29(-1.93%) |
Dec 03, 2002 | 15.22 | 15.24 | 14.79 | 15.03 | 584,400 | -0.29(-1.89%) |
Dec 02, 2002 | 15.49 | 15.76 | 15.25 | 15.32 | 714,700 | -0.03(-0.20%) |
Nov 29, 2002 | 15.48 | 15.79 | 15.33 | 15.35 | 197,500 | -0.11(-0.71%) |
Nov 27, 2002 | 15.04 | 15.50 | 15.04 | 15.46 | 723,100 | +0.43(+2.86%) |
Nov 26, 2002 | 15.16 | 15.40 | 14.90 | 15.03 | 621,100 | -0.36(-2.34%) |
Nov 25, 2002 | 15.04 | 15.46 | 14.95 | 15.39 | 722,100 | +0.36(+2.40%) |
Nov 22, 2002 | 14.86 | 15.50 | 14.80 | 15.03 | 1,208,300 | -0.08(-0.53%) |
Nov 21, 2002 | 13.72 | 15.13 | 13.72 | 15.11 | 2,419,900 | +1.55(+11.43%) |
Nov 20, 2002 | 12.90 | 13.71 | 12.90 | 13.56 | 700,800 | +0.70(+5.44%) |
Nov 19, 2002 | 13.56 | 13.56 | 12.54 | 12.86 | 1,072,400 | -0.62(-4.60%) |
Nov 18, 2002 | 13.71 | 13.85 | 13.41 | 13.48 | 557,300 | -0.21(-1.53%) |
Nov 15, 2002 | 13.49 | 13.89 | 13.24 | 13.69 | 1,124,200 | +0.15(+1.11%) |
Nov 14, 2002 | 13.32 | 13.77 | 13.32 | 13.54 | 1,213,500 | +0.35(+2.65%) |
Nov 13, 2002 | 12.97 | 13.52 | 12.95 | 13.19 | 783,600 | +0.09(+0.69%) |
Nov 12, 2002 | 13.37 | 13.54 | 12.97 | 13.10 | 822,200 | -0.26(-1.95%) |
Nov 11, 2002 | 13.90 | 13.98 | 13.11 | 13.36 | 623,700 | -0.63(-4.50%) |
Nov 08, 2002 | 13.81 | 14.06 | 13.62 | 13.99 | 581,300 | +0.08(+0.59%) |
Nov 07, 2002 | 14.20 | 14.20 | 13.70 | 13.91 | 1,312,100 | -0.34(-2.40%) |
Nov 06, 2002 | 14.55 | 14.56 | 13.70 | 14.25 | 1,655,500 | +0.81(+6.03%) |
Nov 05, 2002 | 13.06 | 13.45 | 12.74 | 13.44 | 710,800 | +0.30(+2.28%) |
Nov 04, 2002 | 13.81 | 13.83 | 13.08 | 13.14 | 861,800 | -0.38(-2.81%) |
Nov 01, 2002 | 12.56 | 13.53 | 12.25 | 13.52 | 1,543,700 | +0.92(+7.30%) |
Oct 31, 2002 | 12.31 | 12.74 | 12.17 | 12.60 | 1,414,700 | +0.35(+2.86%) |
Oct 30, 2002 | 12.60 | 12.70 | 11.87 | 12.25 | 2,501,100 | -0.34(-2.70%) |
Oct 29, 2002 | 13.59 | 13.59 | 12.29 | 12.59 | 2,552,000 | -0.92(-6.81%) |
Oct 28, 2002 | 14.20 | 14.28 | 13.09 | 13.51 | 1,315,279 | -0.60(-4.25%) |
Oct 25, 2002 | 14.74 | 14.75 | 14.02 | 14.11 | 720,410 | -0.68(-4.60%) |
Oct 24, 2002 | 14.41 | 14.82 | 14.17 | 14.79 | 923,400 | +0.40(+2.78%) |
Oct 23, 2002 | 13.86 | 14.50 | 12.64 | 14.39 | 2,298,200 | +0.00(+0.00%) |
Oct 22, 2002 | 14.05 | 14.43 | 13.92 | 14.39 | 1,073,500 | +0.16(+1.12%) |
Oct 21, 2002 | 13.73 | 14.54 | 13.62 | 14.23 | 1,279,100 | +0.41(+2.97%) |
Oct 18, 2002 | 13.85 | 14.13 | 13.50 | 13.82 | 1,749,700 | -0.19(-1.36%) |
Oct 17, 2002 | 14.50 | 15.04 | 13.82 | 14.01 | 1,976,858 | -0.28(-1.96%) |
Oct 16, 2002 | 15.15 | 15.75 | 14.26 | 14.29 | 1,290,400 | -1.21(-7.81%) |
Oct 15, 2002 | 15.63 | 16.05 | 15.49 | 15.50 | 860,800 | +0.01(+0.06%) |
Oct 14, 2002 | 15.21 | 15.93 | 15.11 | 15.49 | 677,770 | +0.17(+1.11%) |
Oct 11, 2002 | 15.56 | 15.91 | 15.25 | 15.32 | 834,925 | -0.15(-0.97%) |
Oct 10, 2002 | 14.22 | 15.51 | 14.15 | 15.47 | 840,800 | +1.35(+9.56%) |
Oct 09, 2002 | 14.61 | 14.69 | 14.07 | 14.12 | 635,000 | -0.46(-3.16%) |
Oct 08, 2002 | 14.05 | 14.83 | 14.02 | 14.58 | 648,800 | +0.59(+4.22%) |
Oct 07, 2002 | 13.84 | 14.20 | 13.73 | 13.99 | 393,700 | +0.05(+0.36%) |
Oct 04, 2002 | 14.80 | 15.00 | 13.75 | 13.94 | 505,468 | -0.72(-4.91%) |
Oct 03, 2002 | 14.74 | 15.48 | 14.29 | 14.66 | 815,900 | -0.09(-0.61%) |
Oct 02, 2002 | 14.24 | 14.94 | 14.15 | 14.75 | 1,246,500 | +0.50(+3.51%) |