Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.00 | 13.22 | 12.92 | 13.10 | 10,931,708 | -0.06(-0.43%) |
Dec 30, 2002 | 13.02 | 13.21 | 12.93 | 13.16 | 13,471,439 | -0.06(-0.43%) |
Dec 27, 2002 | 13.18 | 13.30 | 13.14 | 13.22 | 8,928,192 | -0.02(-0.13%) |
Dec 26, 2002 | 13.28 | 13.47 | 13.13 | 13.23 | 7,388,099 | -0.12(-0.89%) |
Dec 24, 2002 | 13.31 | 13.40 | 13.30 | 13.35 | 5,194,125 | +0.04(+0.30%) |
Dec 23, 2002 | 13.30 | 13.33 | 13.19 | 13.31 | 10,499,203 | -0.03(-0.25%) |
Dec 20, 2002 | 13.30 | 13.41 | 13.11 | 13.35 | 18,887,646 | +0.05(+0.34%) |
Dec 19, 2002 | 13.50 | 13.54 | 13.14 | 13.30 | 15,878,309 | -0.20(-1.47%) |
Dec 18, 2002 | 13.57 | 13.64 | 13.41 | 13.50 | 16,944,200 | -0.16(-1.16%) |
Dec 17, 2002 | 14.10 | 14.10 | 13.30 | 13.66 | 21,635,680 | -0.44(-3.09%) |
Dec 16, 2002 | 13.92 | 14.18 | 13.73 | 14.09 | 21,418,896 | -0.09(-0.64%) |
Dec 13, 2002 | 14.07 | 14.36 | 14.04 | 14.18 | 29,271,126 | -0.16(-1.14%) |
Dec 12, 2002 | 14.72 | 14.94 | 13.87 | 14.35 | 32,055,202 | -1.02(-6.63%) |
Dec 11, 2002 | 15.34 | 15.53 | 15.24 | 15.37 | 9,087,908 | +0.03(+0.18%) |
Dec 10, 2002 | 15.55 | 15.61 | 15.20 | 15.34 | 11,873,926 | -0.22(-1.38%) |
Dec 09, 2002 | 15.75 | 15.99 | 15.37 | 15.55 | 15,775,483 | -0.20(-1.29%) |
Dec 06, 2002 | 15.06 | 15.79 | 15.05 | 15.76 | 17,344,904 | +0.46(+3.03%) |
Dec 05, 2002 | 15.25 | 15.51 | 15.17 | 15.29 | 23,844,142 | +0.45(+3.01%) |
Dec 04, 2002 | 14.99 | 15.10 | 14.80 | 14.85 | 16,963,634 | -0.14(-0.94%) |
Dec 03, 2002 | 14.94 | 15.00 | 14.78 | 14.99 | 13,119,322 | +0.03(+0.19%) |
Dec 02, 2002 | 15.17 | 15.18 | 14.83 | 14.96 | 7,638,980 | -0.04(-0.26%) |
Nov 29, 2002 | 15.00 | 15.13 | 14.86 | 15.00 | 4,439,361 | -0.01(-0.04%) |
Nov 27, 2002 | 14.97 | 15.20 | 14.83 | 15.00 | 9,390,555 | +0.16(+1.11%) |
Nov 26, 2002 | 14.90 | 15.04 | 14.82 | 14.84 | 9,732,602 | -0.29(-1.95%) |
Nov 25, 2002 | 15.11 | 15.29 | 14.89 | 15.13 | 14,475,140 | +0.14(+0.91%) |
Nov 22, 2002 | 14.66 | 15.27 | 14.63 | 15.00 | 14,040,162 | +0.33(+2.24%) |
Nov 21, 2002 | 14.18 | 14.78 | 14.18 | 14.67 | 16,763,283 | +0.49(+3.43%) |
Nov 20, 2002 | 13.70 | 14.18 | 13.51 | 14.18 | 13,208,720 | +0.49(+3.55%) |
Nov 19, 2002 | 13.78 | 13.83 | 13.47 | 13.70 | 12,693,530 | -0.19(-1.39%) |
Nov 18, 2002 | 14.17 | 14.35 | 13.73 | 13.89 | 18,478,816 | +0.28(+2.04%) |
Nov 15, 2002 | 13.50 | 13.70 | 13.35 | 13.61 | 13,763,662 | -0.14(-1.03%) |
Nov 14, 2002 | 14.15 | 14.15 | 13.44 | 13.75 | 19,952,832 | -0.30(-2.13%) |
Nov 13, 2002 | 15.11 | 15.20 | 13.47 | 14.05 | 21,649,460 | -1.02(-6.79%) |
Nov 12, 2002 | 15.00 | 15.28 | 14.89 | 15.08 | 12,320,565 | +0.30(+2.03%) |
Nov 11, 2002 | 15.23 | 15.25 | 14.77 | 14.78 | 7,356,650 | -0.45(-2.94%) |
Nov 08, 2002 | 15.08 | 15.49 | 15.03 | 15.23 | 10,891,779 | +0.14(+0.94%) |
Nov 07, 2002 | 15.23 | 15.28 | 14.92 | 15.08 | 8,118,481 | -0.19(-1.26%) |
Nov 06, 2002 | 14.65 | 15.31 | 14.65 | 15.28 | 15,227,077 | +0.63(+4.33%) |
Nov 05, 2002 | 14.43 | 14.70 | 14.23 | 14.64 | 7,702,230 | +0.29(+2.01%) |
Nov 04, 2002 | 14.32 | 14.63 | 14.18 | 14.35 | 7,588,804 | +0.08(+0.59%) |
Nov 01, 2002 | 13.98 | 14.38 | 13.70 | 14.27 | 11,125,346 | +0.34(+2.44%) |
Oct 31, 2002 | 13.87 | 14.26 | 13.80 | 13.93 | 10,747,434 | +0.06(+0.45%) |
Oct 30, 2002 | 13.41 | 13.95 | 13.33 | 13.87 | 13,881,683 | +0.57(+4.26%) |
Oct 29, 2002 | 13.70 | 13.70 | 13.04 | 13.30 | 9,590,023 | -0.28(-2.08%) |
Oct 28, 2002 | 13.84 | 13.98 | 13.50 | 13.58 | 11,054,852 | -0.08(-0.62%) |
Oct 25, 2002 | 13.44 | 13.80 | 13.41 | 13.67 | 13,527,092 | -0.01(-0.08%) |
Oct 24, 2002 | 13.48 | 14.03 | 13.24 | 13.68 | 17,415,398 | +0.22(+1.60%) |
Oct 23, 2002 | 13.24 | 13.47 | 13.11 | 13.47 | 9,003,279 | +0.11(+0.81%) |
Oct 22, 2002 | 13.16 | 13.41 | 13.05 | 13.36 | 8,642,682 | +0.08(+0.64%) |
Oct 21, 2002 | 13.19 | 13.44 | 13.07 | 13.27 | 7,261,245 | -0.25(-1.84%) |
Oct 18, 2002 | 13.24 | 13.59 | 12.88 | 13.52 | 10,864,924 | +0.12(+0.89%) |
Oct 17, 2002 | 13.47 | 13.52 | 13.07 | 13.40 | 8,167,951 | +0.51(+3.95%) |
Oct 16, 2002 | 12.93 | 13.30 | 12.80 | 12.89 | 8,226,077 | -0.04(-0.31%) |
Oct 15, 2002 | 12.75 | 13.11 | 12.72 | 12.93 | 12,437,702 | +0.18(+1.42%) |
Oct 14, 2002 | 11.94 | 12.79 | 11.94 | 12.75 | 11,033,474 | +0.50(+4.11%) |
Oct 11, 2002 | 12.14 | 12.63 | 11.82 | 12.25 | 3,975,230 | +0.33(+2.80%) |
Oct 10, 2002 | 12.24 | 12.35 | 11.74 | 11.91 | 15,945,799 | -0.33(-2.68%) |
Oct 09, 2002 | 12.37 | 12.49 | 11.77 | 12.24 | 12,531,871 | -0.40(-3.13%) |
Oct 08, 2002 | 12.19 | 12.85 | 12.19 | 12.64 | 12,365,795 | +0.24(+1.96%) |
Oct 07, 2002 | 12.57 | 12.72 | 12.23 | 12.40 | 12,891,232 | +0.08(+0.64%) |
Oct 04, 2002 | 13.10 | 13.10 | 12.28 | 12.32 | 17,095,612 | -0.79(-6.00%) |
Oct 03, 2002 | 13.02 | 13.45 | 12.90 | 13.10 | 13,950,587 | +0.01(+0.09%) |
Oct 02, 2002 | 13.56 | 13.75 | 12.93 | 13.09 | 17,781,650 | -0.75(-5.40%) |