Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.55 | 14.57 | 14.28 | 14.34 | 325,678 | -0.23(-1.60%) |
Dec 30, 2002 | 14.79 | 14.90 | 14.29 | 14.58 | 542,843 | -0.29(-1.93%) |
Dec 27, 2002 | 14.82 | 15.03 | 14.71 | 14.86 | 1,007,122 | +0.01(+0.10%) |
Dec 26, 2002 | 14.36 | 15.20 | 14.36 | 14.85 | 741,621 | +0.35(+2.42%) |
Dec 24, 2002 | 14.41 | 14.59 | 14.38 | 14.50 | 291,968 | +0.01(+0.04%) |
Dec 23, 2002 | 13.75 | 14.57 | 13.73 | 14.49 | 789,818 | +0.41(+2.90%) |
Dec 20, 2002 | 13.75 | 14.18 | 13.73 | 14.08 | 612,631 | +0.34(+2.46%) |
Dec 19, 2002 | 13.81 | 14.17 | 13.55 | 13.75 | 761,958 | -0.09(-0.68%) |
Dec 18, 2002 | 13.53 | 13.92 | 13.35 | 13.84 | 700,528 | +0.27(+1.99%) |
Dec 17, 2002 | 13.35 | 13.73 | 13.31 | 13.57 | 602,741 | +0.13(+0.94%) |
Dec 16, 2002 | 13.20 | 13.46 | 12.80 | 13.44 | 667,793 | +0.24(+1.83%) |
Dec 13, 2002 | 13.44 | 13.48 | 13.05 | 13.20 | 330,553 | -0.25(-1.88%) |
Dec 12, 2002 | 13.53 | 13.60 | 13.25 | 13.46 | 359,388 | -0.03(-0.25%) |
Dec 11, 2002 | 13.36 | 13.57 | 13.21 | 13.49 | 269,680 | +0.02(+0.13%) |
Dec 10, 2002 | 13.40 | 13.53 | 13.29 | 13.47 | 412,599 | +0.09(+0.71%) |
Dec 09, 2002 | 13.48 | 13.57 | 13.21 | 13.38 | 499,243 | -0.14(-1.06%) |
Dec 06, 2002 | 13.65 | 13.84 | 13.42 | 13.52 | 462,886 | -0.15(-1.07%) |
Dec 05, 2002 | 13.54 | 13.96 | 13.53 | 13.67 | 368,303 | +0.14(+1.06%) |
Dec 04, 2002 | 13.56 | 13.79 | 13.45 | 13.52 | 670,439 | -0.16(-1.15%) |
Dec 03, 2002 | 13.91 | 14.07 | 13.52 | 13.68 | 463,443 | -0.31(-2.23%) |
Dec 02, 2002 | 14.35 | 14.60 | 13.95 | 13.99 | 393,237 | -0.28(-1.93%) |
Nov 29, 2002 | 14.29 | 14.57 | 14.20 | 14.27 | 183,872 | -0.01(-0.10%) |
Nov 27, 2002 | 13.85 | 14.35 | 13.76 | 14.28 | 553,429 | +0.47(+3.43%) |
Nov 26, 2002 | 14.19 | 14.36 | 13.66 | 13.81 | 696,070 | -0.42(-2.97%) |
Nov 25, 2002 | 14.36 | 14.61 | 14.10 | 14.23 | 1,069,527 | -0.18(-1.26%) |
Nov 22, 2002 | 13.74 | 14.48 | 13.74 | 14.41 | 786,196 | +0.44(+3.12%) |
Nov 21, 2002 | 13.54 | 14.31 | 13.42 | 13.98 | 765,858 | +0.49(+3.64%) |
Nov 20, 2002 | 12.78 | 13.63 | 12.62 | 13.48 | 876,879 | +0.60(+4.63%) |
Nov 19, 2002 | 13.18 | 13.21 | 12.78 | 12.89 | 979,123 | -0.29(-2.22%) |
Nov 18, 2002 | 13.26 | 13.29 | 13.08 | 13.18 | 553,290 | +0.00(+0.00%) |
Nov 15, 2002 | 12.75 | 13.27 | 12.69 | 13.18 | 965,751 | +0.32(+2.46%) |
Nov 14, 2002 | 12.48 | 12.99 | 12.43 | 12.86 | 540,335 | +0.44(+3.56%) |
Nov 13, 2002 | 12.10 | 12.68 | 12.01 | 12.42 | 877,714 | +0.29(+2.39%) |
Nov 12, 2002 | 12.13 | 12.38 | 11.86 | 12.13 | 551,340 | +0.10(+0.84%) |
Nov 11, 2002 | 12.28 | 12.84 | 11.85 | 12.03 | 701,224 | -0.11(-0.87%) |
Nov 08, 2002 | 12.09 | 12.27 | 11.93 | 12.14 | 658,599 | +0.01(+0.04%) |
Nov 07, 2002 | 11.95 | 12.35 | 11.79 | 12.13 | 1,098,362 | +0.01(+0.12%) |
Nov 06, 2002 | 11.22 | 12.20 | 11.21 | 12.12 | 1,643,852 | +0.92(+8.18%) |
Nov 05, 2002 | 11.63 | 11.69 | 10.81 | 11.20 | 3,221,120 | -0.52(-4.43%) |
Nov 04, 2002 | 12.46 | 12.61 | 11.60 | 11.72 | 1,511,380 | -0.65(-5.22%) |
Nov 01, 2002 | 12.74 | 12.74 | 12.04 | 12.37 | 1,035,957 | -0.37(-2.89%) |
Oct 31, 2002 | 13.05 | 13.21 | 12.59 | 12.74 | 1,205,203 | -0.31(-2.40%) |
Oct 30, 2002 | 12.89 | 13.11 | 12.78 | 13.05 | 426,125 | +0.14(+1.07%) |
Oct 29, 2002 | 13.04 | 13.21 | 12.63 | 12.91 | 1,985,565 | +0.11(+0.83%) |
Oct 28, 2002 | 12.71 | 13.02 | 12.57 | 12.80 | 1,239,889 | +0.20(+1.57%) |
Oct 25, 2002 | 12.35 | 12.81 | 12.35 | 12.61 | 966,586 | +0.13(+1.01%) |
Oct 24, 2002 | 12.70 | 12.71 | 12.19 | 12.48 | 828,847 | -0.20(-1.59%) |
Oct 23, 2002 | 13.05 | 13.27 | 12.63 | 12.68 | 604,970 | -0.49(-3.72%) |
Oct 22, 2002 | 13.15 | 13.27 | 13.02 | 13.17 | 337,518 | -0.12(-0.89%) |
Oct 21, 2002 | 12.95 | 13.40 | 12.92 | 13.29 | 303,808 | +0.30(+2.30%) |
Oct 18, 2002 | 13.25 | 13.40 | 12.93 | 12.99 | 500,636 | -0.30(-2.23%) |
Oct 17, 2002 | 13.03 | 13.38 | 13.02 | 13.29 | 707,048 | +0.47(+3.64%) |
Oct 16, 2002 | 12.99 | 13.34 | 12.73 | 12.82 | 786,880 | -0.52(-3.88%) |
Oct 15, 2002 | 12.58 | 13.48 | 12.58 | 13.34 | 813,631 | +0.85(+6.78%) |
Oct 14, 2002 | 12.63 | 12.75 | 12.45 | 12.49 | 469,167 | -0.20(-1.61%) |
Oct 11, 2002 | 12.18 | 12.91 | 12.12 | 12.70 | 1,108,205 | +0.54(+4.47%) |
Oct 10, 2002 | 11.44 | 12.18 | 11.37 | 12.15 | 973,412 | +0.68(+5.96%) |
Oct 09, 2002 | 11.87 | 11.96 | 11.37 | 11.47 | 1,181,801 | -0.43(-3.57%) |
Oct 08, 2002 | 11.90 | 12.23 | 11.47 | 11.89 | 2,104,927 | +0.25(+2.16%) |
Oct 07, 2002 | 12.81 | 13.14 | 11.57 | 11.64 | 2,750,990 | -1.30(-10.04%) |
Oct 04, 2002 | 14.11 | 14.17 | 12.85 | 12.94 | 2,173,183 | -1.18(-8.38%) |
Oct 03, 2002 | 14.39 | 14.71 | 14.08 | 14.13 | 955,860 | -0.25(-1.72%) |
Oct 02, 2002 | 14.73 | 14.94 | 14.36 | 14.37 | 639,933 | -0.53(-3.56%) |