Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.87 | 18.94 | 18.62 | 18.81 | 528,109 | -0.11(-0.58%) |
Dec 30, 2002 | 18.59 | 18.96 | 18.57 | 18.92 | 716,772 | +0.35(+1.87%) |
Dec 27, 2002 | 18.62 | 18.69 | 18.51 | 18.57 | 706,985 | -0.13(-0.68%) |
Dec 26, 2002 | 18.59 | 18.76 | 18.59 | 18.70 | 721,484 | +0.08(+0.41%) |
Dec 24, 2002 | 18.29 | 18.72 | 18.26 | 18.62 | 469,934 | +0.06(+0.30%) |
Dec 23, 2002 | 18.59 | 18.77 | 18.48 | 18.57 | 1,552,794 | -0.06(-0.30%) |
Dec 20, 2002 | 18.48 | 18.62 | 18.32 | 18.62 | 1,886,805 | +0.39(+2.12%) |
Dec 19, 2002 | 18.49 | 18.49 | 18.07 | 18.24 | 1,671,501 | -0.30(-1.64%) |
Dec 18, 2002 | 17.74 | 18.56 | 17.70 | 18.54 | 5,723,121 | +0.74(+4.15%) |
Dec 17, 2002 | 17.49 | 17.80 | 17.40 | 17.80 | 1,488,819 | +0.25(+1.45%) |
Dec 16, 2002 | 17.27 | 17.55 | 17.27 | 17.55 | 1,304,325 | -0.04(-0.25%) |
Dec 13, 2002 | 17.25 | 17.59 | 17.16 | 17.59 | 854,327 | +0.32(+1.85%) |
Dec 12, 2002 | 17.13 | 17.37 | 17.04 | 17.27 | 982,276 | +0.14(+0.81%) |
Dec 11, 2002 | 16.88 | 17.27 | 16.69 | 17.13 | 735,076 | +0.32(+1.90%) |
Dec 10, 2002 | 16.77 | 16.84 | 16.64 | 16.81 | 1,018,341 | -0.09(-0.55%) |
Dec 09, 2002 | 16.69 | 17.10 | 16.66 | 16.91 | 934,794 | +0.13(+0.79%) |
Dec 06, 2002 | 16.66 | 16.77 | 16.42 | 16.77 | 690,674 | +0.10(+0.63%) |
Dec 05, 2002 | 16.50 | 16.86 | 16.48 | 16.67 | 1,053,138 | +0.18(+1.07%) |
Dec 04, 2002 | 17.05 | 17.08 | 16.48 | 16.49 | 2,575,486 | -0.56(-3.27%) |
Dec 03, 2002 | 17.52 | 17.66 | 16.96 | 17.05 | 3,276,309 | -0.74(-4.19%) |
Dec 02, 2002 | 17.85 | 17.88 | 17.67 | 17.79 | 1,395,304 | +0.07(+0.40%) |
Nov 29, 2002 | 17.66 | 17.86 | 17.53 | 17.72 | 357,751 | +0.06(+0.34%) |
Nov 27, 2002 | 17.52 | 17.71 | 17.22 | 17.66 | 1,245,425 | +0.34(+1.94%) |
Nov 26, 2002 | 16.99 | 17.35 | 16.98 | 17.33 | 3,180,619 | +0.13(+0.74%) |
Nov 25, 2002 | 17.03 | 17.33 | 16.83 | 17.20 | 1,411,977 | +0.17(+1.00%) |
Nov 22, 2002 | 16.42 | 17.11 | 16.24 | 17.03 | 847,077 | +0.61(+3.73%) |
Nov 21, 2002 | 16.10 | 16.47 | 16.01 | 16.42 | 548,770 | +0.33(+2.06%) |
Nov 20, 2002 | 15.86 | 16.09 | 15.74 | 16.08 | 777,665 | +0.20(+1.25%) |
Nov 19, 2002 | 16.00 | 16.05 | 15.81 | 15.89 | 634,311 | -0.13(-0.83%) |
Nov 18, 2002 | 15.73 | 16.25 | 15.67 | 16.02 | 1,518,179 | +0.52(+3.35%) |
Nov 15, 2002 | 15.44 | 15.52 | 15.14 | 15.50 | 1,411,433 | +0.08(+0.50%) |
Nov 14, 2002 | 15.12 | 15.57 | 15.09 | 15.42 | 1,313,749 | +0.50(+3.33%) |
Nov 13, 2002 | 14.62 | 14.98 | 14.62 | 14.93 | 1,205,916 | +0.03(+0.19%) |
Nov 12, 2002 | 14.90 | 15.01 | 14.40 | 14.90 | 1,668,601 | +0.18(+1.20%) |
Nov 11, 2002 | 15.76 | 15.76 | 14.07 | 14.72 | 4,510,136 | -1.04(-6.58%) |
Nov 08, 2002 | 16.26 | 16.42 | 15.76 | 15.76 | 1,229,477 | -0.49(-3.02%) |
Nov 07, 2002 | 16.42 | 16.55 | 15.84 | 16.25 | 1,522,891 | -0.47(-2.81%) |
Nov 06, 2002 | 16.55 | 16.86 | 16.43 | 16.72 | 915,945 | +0.47(+2.92%) |
Nov 05, 2002 | 16.53 | 16.56 | 16.20 | 16.24 | 1,213,166 | -0.33(-1.96%) |
Nov 04, 2002 | 15.95 | 16.86 | 15.86 | 16.57 | 1,259,742 | +0.73(+4.63%) |
Nov 01, 2002 | 15.51 | 15.91 | 15.46 | 15.84 | 579,942 | +0.11(+0.70%) |
Oct 31, 2002 | 15.59 | 15.78 | 15.30 | 15.73 | 1,036,283 | +0.22(+1.42%) |
Oct 30, 2002 | 15.17 | 15.55 | 15.15 | 15.51 | 1,143,210 | +0.14(+0.90%) |
Oct 29, 2002 | 15.51 | 15.60 | 15.02 | 15.37 | 1,217,878 | -0.07(-0.46%) |
Oct 28, 2002 | 15.39 | 15.86 | 15.12 | 15.44 | 1,498,425 | -0.18(-1.13%) |
Oct 25, 2002 | 15.32 | 15.71 | 15.17 | 15.62 | 681,975 | +0.30(+1.98%) |
Oct 24, 2002 | 15.59 | 15.75 | 15.17 | 15.31 | 1,073,798 | -0.04(-0.29%) |
Oct 23, 2002 | 14.94 | 15.45 | 14.93 | 15.36 | 694,661 | +0.40(+2.69%) |
Oct 22, 2002 | 15.89 | 15.92 | 14.84 | 14.95 | 1,678,025 | -0.25(-1.67%) |
Oct 21, 2002 | 14.07 | 15.31 | 14.07 | 15.21 | 1,548,082 | +0.94(+6.61%) |
Oct 18, 2002 | 14.08 | 14.81 | 13.52 | 14.26 | 2,251,081 | +0.19(+1.33%) |
Oct 17, 2002 | 13.79 | 14.51 | 13.74 | 14.08 | 1,311,937 | +0.52(+3.87%) |
Oct 16, 2002 | 13.96 | 13.96 | 13.41 | 13.55 | 1,684,006 | -0.36(-2.58%) |
Oct 15, 2002 | 13.93 | 14.01 | 13.55 | 13.91 | 1,195,767 | +0.53(+3.96%) |
Oct 14, 2002 | 12.86 | 13.63 | 12.86 | 13.38 | 1,843,128 | -0.28(-2.02%) |
Oct 11, 2002 | 13.22 | 14.07 | 12.69 | 13.66 | 3,479,108 | +0.72(+5.54%) |
Oct 10, 2002 | 12.33 | 13.06 | 12.26 | 12.94 | 4,161,990 | +0.53(+4.27%) |
Oct 09, 2002 | 13.10 | 13.24 | 12.34 | 12.41 | 3,478,745 | -0.89(-6.72%) |
Oct 08, 2002 | 12.97 | 13.74 | 11.97 | 13.30 | 5,244,306 | +0.65(+5.15%) |
Oct 07, 2002 | 13.38 | 13.66 | 12.58 | 12.65 | 1,842,222 | -0.65(-4.89%) |
Oct 04, 2002 | 14.49 | 14.49 | 13.10 | 13.30 | 2,901,341 | -1.18(-8.15%) |
Oct 03, 2002 | 15.37 | 15.51 | 14.48 | 14.48 | 2,319,405 | -0.86(-5.58%) |
Oct 02, 2002 | 15.67 | 15.98 | 15.32 | 15.34 | 707,348 | -0.36(-2.28%) |