Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.53 | 14.91 | 14.44 | 14.76 | 1,445,030 | +0.20(+1.36%) |
Dec 30, 2002 | 14.53 | 14.63 | 14.32 | 14.56 | 1,341,715 | +0.10(+0.66%) |
Dec 27, 2002 | 14.79 | 14.79 | 14.44 | 14.47 | 619,298 | -0.32(-2.19%) |
Dec 26, 2002 | 14.70 | 15.19 | 14.70 | 14.79 | 821,978 | +0.10(+0.65%) |
Dec 24, 2002 | 14.73 | 14.90 | 14.55 | 14.70 | 634,509 | -0.11(-0.75%) |
Dec 23, 2002 | 14.76 | 14.90 | 14.61 | 14.81 | 1,185,458 | -0.04(-0.27%) |
Dec 20, 2002 | 14.49 | 14.85 | 14.49 | 14.85 | 1,809,300 | +0.42(+2.88%) |
Dec 19, 2002 | 14.25 | 14.66 | 14.25 | 14.43 | 1,237,214 | -0.08(-0.56%) |
Dec 18, 2002 | 14.63 | 14.65 | 14.35 | 14.51 | 1,019,126 | -0.17(-1.14%) |
Dec 17, 2002 | 14.73 | 14.90 | 14.60 | 14.68 | 1,090,242 | -0.17(-1.16%) |
Dec 16, 2002 | 14.47 | 14.96 | 14.43 | 14.85 | 1,228,918 | +0.38(+2.62%) |
Dec 13, 2002 | 14.53 | 14.68 | 14.43 | 14.47 | 1,016,756 | -0.26(-1.79%) |
Dec 12, 2002 | 14.73 | 14.86 | 14.65 | 14.74 | 1,175,186 | -0.04(-0.27%) |
Dec 11, 2002 | 14.68 | 14.90 | 14.56 | 14.78 | 1,027,621 | +0.06(+0.38%) |
Dec 10, 2002 | 14.54 | 14.78 | 14.45 | 14.72 | 1,585,484 | +0.21(+1.43%) |
Dec 09, 2002 | 14.91 | 14.92 | 14.49 | 14.51 | 1,130,541 | -0.39(-2.65%) |
Dec 06, 2002 | 14.76 | 15.09 | 14.76 | 14.91 | 1,435,153 | -0.16(-1.04%) |
Dec 05, 2002 | 15.29 | 15.37 | 15.01 | 15.06 | 1,085,501 | -0.21(-1.36%) |
Dec 04, 2002 | 15.29 | 15.43 | 14.96 | 15.27 | 1,608,201 | -0.10(-0.63%) |
Dec 03, 2002 | 15.88 | 15.88 | 15.34 | 15.37 | 1,109,009 | -0.51(-3.22%) |
Dec 02, 2002 | 15.97 | 16.30 | 15.84 | 15.88 | 2,156,977 | +0.15(+0.97%) |
Nov 29, 2002 | 15.64 | 15.86 | 15.61 | 15.73 | 506,303 | +0.04(+0.26%) |
Nov 27, 2002 | 15.09 | 15.69 | 14.96 | 15.69 | 1,354,555 | +0.62(+4.10%) |
Nov 26, 2002 | 15.44 | 15.49 | 14.98 | 15.07 | 1,846,241 | -0.56(-3.56%) |
Nov 25, 2002 | 15.64 | 15.82 | 15.34 | 15.63 | 2,236,587 | +0.05(+0.32%) |
Nov 22, 2002 | 15.80 | 15.90 | 15.48 | 15.58 | 1,722,381 | -0.23(-1.47%) |
Nov 21, 2002 | 15.33 | 15.81 | 15.31 | 15.81 | 1,830,240 | +0.60(+3.93%) |
Nov 20, 2002 | 14.72 | 15.26 | 14.57 | 15.21 | 2,163,298 | +0.52(+3.51%) |
Nov 19, 2002 | 14.43 | 14.82 | 14.40 | 14.70 | 1,773,940 | +0.15(+1.01%) |
Nov 18, 2002 | 14.58 | 14.79 | 14.44 | 14.55 | 1,331,245 | +0.02(+0.10%) |
Nov 15, 2002 | 14.48 | 14.68 | 14.10 | 14.53 | 1,563,951 | +0.05(+0.31%) |
Nov 14, 2002 | 14.12 | 14.68 | 14.10 | 14.49 | 1,856,513 | +0.49(+3.51%) |
Nov 13, 2002 | 13.60 | 14.11 | 13.42 | 14.00 | 2,584,856 | +0.40(+2.94%) |
Nov 12, 2002 | 13.00 | 13.75 | 13.00 | 13.60 | 1,987,485 | +0.61(+4.68%) |
Nov 11, 2002 | 13.36 | 13.38 | 12.91 | 12.99 | 732,688 | -0.49(-3.61%) |
Nov 08, 2002 | 13.61 | 13.89 | 13.21 | 13.48 | 1,569,878 | -0.14(-1.00%) |
Nov 07, 2002 | 13.68 | 13.85 | 13.55 | 13.61 | 2,111,147 | -0.07(-0.52%) |
Nov 06, 2002 | 13.63 | 13.76 | 13.36 | 13.68 | 2,264,243 | +0.22(+1.62%) |
Nov 05, 2002 | 13.21 | 13.47 | 13.17 | 13.47 | 1,802,189 | +0.24(+1.80%) |
Nov 04, 2002 | 13.01 | 13.78 | 13.00 | 13.23 | 2,751,583 | +0.39(+3.08%) |
Nov 01, 2002 | 12.70 | 12.89 | 12.44 | 12.83 | 1,432,190 | +0.14(+1.08%) |
Oct 31, 2002 | 12.47 | 12.83 | 12.47 | 12.70 | 2,366,373 | +0.23(+1.83%) |
Oct 30, 2002 | 12.20 | 12.70 | 12.19 | 12.47 | 3,005,229 | +0.14(+1.15%) |
Oct 29, 2002 | 12.67 | 12.72 | 12.02 | 12.33 | 2,484,702 | -0.38(-3.03%) |
Oct 28, 2002 | 13.01 | 13.09 | 12.63 | 12.71 | 2,318,567 | -0.26(-1.99%) |
Oct 25, 2002 | 12.78 | 12.97 | 12.58 | 12.97 | 2,889,468 | +0.12(+0.91%) |
Oct 24, 2002 | 13.12 | 13.25 | 12.81 | 12.85 | 2,415,759 | -0.27(-2.04%) |
Oct 23, 2002 | 13.36 | 13.36 | 12.95 | 13.12 | 3,143,707 | -0.26(-1.93%) |
Oct 22, 2002 | 14.07 | 14.22 | 13.30 | 13.38 | 3,058,565 | -1.00(-6.94%) |
Oct 21, 2002 | 13.36 | 14.38 | 13.14 | 14.38 | 1,801,399 | +1.02(+7.62%) |
Oct 18, 2002 | 13.52 | 13.54 | 13.07 | 13.36 | 1,443,845 | -0.22(-1.64%) |
Oct 17, 2002 | 13.52 | 13.62 | 13.39 | 13.58 | 1,279,291 | +0.61(+4.68%) |
Oct 16, 2002 | 13.53 | 13.72 | 12.94 | 12.97 | 836,201 | -0.55(-4.08%) |
Oct 15, 2002 | 13.16 | 13.58 | 12.91 | 13.53 | 2,901,123 | +0.72(+5.61%) |
Oct 14, 2002 | 12.81 | 12.97 | 12.68 | 12.81 | 1,399,793 | -0.27(-2.09%) |
Oct 11, 2002 | 12.68 | 13.25 | 12.66 | 13.08 | 2,469,886 | +0.51(+4.03%) |
Oct 10, 2002 | 12.03 | 12.66 | 11.92 | 12.57 | 2,212,684 | +0.47(+3.89%) |
Oct 09, 2002 | 12.89 | 12.92 | 12.10 | 12.10 | 1,853,353 | -0.84(-6.49%) |
Oct 08, 2002 | 12.78 | 13.19 | 12.74 | 12.94 | 2,422,870 | +0.22(+1.75%) |
Oct 07, 2002 | 13.04 | 13.10 | 12.62 | 12.72 | 1,357,123 | -0.16(-1.26%) |
Oct 04, 2002 | 13.29 | 13.30 | 12.76 | 12.88 | 2,230,068 | -0.14(-1.05%) |
Oct 03, 2002 | 12.90 | 13.26 | 12.88 | 13.02 | 5,254,656 | +0.21(+1.62%) |
Oct 02, 2002 | 13.31 | 13.47 | 12.56 | 12.81 | 1,620,449 | -0.50(-3.76%) |