Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.54 | 13.88 | 13.42 | 13.57 | 44,658 | +0.03(+0.25%) |
Dec 30, 2002 | 13.79 | 13.79 | 13.54 | 13.54 | 60,665 | -0.17(-1.26%) |
Dec 27, 2002 | 13.36 | 13.76 | 13.29 | 13.71 | 37,002 | +0.46(+3.45%) |
Dec 26, 2002 | 13.49 | 13.74 | 13.25 | 13.25 | 22,155 | -0.20(-1.47%) |
Dec 24, 2002 | 13.55 | 13.58 | 13.41 | 13.45 | 8,351 | -0.13(-0.95%) |
Dec 23, 2002 | 13.10 | 13.66 | 13.03 | 13.58 | 57,649 | +0.43(+3.28%) |
Dec 20, 2002 | 12.89 | 13.19 | 12.76 | 13.15 | 60,549 | +0.39(+3.04%) |
Dec 19, 2002 | 12.80 | 12.93 | 12.72 | 12.76 | 43,382 | -0.09(-0.67%) |
Dec 18, 2002 | 13.29 | 13.29 | 12.81 | 12.85 | 21,807 | -0.43(-3.25%) |
Dec 17, 2002 | 13.41 | 13.41 | 13.19 | 13.28 | 32,942 | -0.15(-1.09%) |
Dec 16, 2002 | 13.49 | 13.66 | 13.19 | 13.42 | 55,909 | -0.03(-0.19%) |
Dec 13, 2002 | 13.61 | 13.75 | 13.45 | 13.45 | 78,760 | -0.22(-1.58%) |
Dec 12, 2002 | 13.42 | 13.70 | 13.36 | 13.66 | 35,262 | +0.24(+1.80%) |
Dec 11, 2002 | 13.62 | 13.62 | 13.32 | 13.42 | 70,872 | -0.28(-2.08%) |
Dec 10, 2002 | 13.15 | 13.72 | 13.15 | 13.71 | 48,485 | +0.65(+4.95%) |
Dec 09, 2002 | 13.14 | 13.28 | 12.97 | 13.06 | 40,018 | -0.18(-1.37%) |
Dec 06, 2002 | 13.34 | 13.34 | 13.13 | 13.24 | 98,015 | -0.18(-1.35%) |
Dec 05, 2002 | 13.45 | 13.49 | 13.28 | 13.42 | 31,666 | +0.04(+0.32%) |
Dec 04, 2002 | 13.45 | 13.60 | 13.36 | 13.38 | 49,993 | -0.16(-1.15%) |
Dec 03, 2002 | 13.62 | 13.68 | 13.51 | 13.54 | 38,510 | -0.13(-0.95%) |
Dec 02, 2002 | 13.71 | 13.88 | 13.55 | 13.66 | 63,913 | +0.06(+0.44%) |
Nov 29, 2002 | 13.79 | 13.79 | 13.45 | 13.60 | 86,532 | -0.02(-0.13%) |
Nov 27, 2002 | 13.31 | 13.62 | 13.15 | 13.62 | 56,025 | +0.39(+2.93%) |
Nov 26, 2002 | 13.28 | 13.39 | 13.02 | 13.23 | 58,229 | -0.36(-2.66%) |
Nov 25, 2002 | 13.45 | 13.72 | 13.32 | 13.60 | 54,981 | +0.10(+0.77%) |
Nov 22, 2002 | 13.23 | 13.51 | 13.12 | 13.49 | 42,802 | +0.17(+1.30%) |
Nov 21, 2002 | 13.54 | 13.54 | 13.26 | 13.32 | 42,686 | -0.11(-0.83%) |
Nov 20, 2002 | 12.93 | 13.43 | 12.89 | 13.43 | 44,542 | +0.48(+3.73%) |
Nov 19, 2002 | 13.02 | 13.26 | 12.85 | 12.95 | 56,605 | -0.07(-0.53%) |
Nov 18, 2002 | 13.23 | 13.23 | 12.89 | 13.02 | 63,913 | +0.00(+0.00%) |
Nov 15, 2002 | 13.62 | 13.62 | 12.60 | 13.02 | 201,599 | -0.66(-4.85%) |
Nov 14, 2002 | 13.88 | 13.97 | 13.57 | 13.68 | 61,593 | -0.11(-0.81%) |
Nov 13, 2002 | 13.71 | 13.86 | 13.62 | 13.79 | 37,002 | +0.22(+1.59%) |
Nov 12, 2002 | 13.66 | 13.99 | 13.49 | 13.58 | 86,300 | +0.09(+0.64%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.49 | 68,785 | +0.04(+0.32%) |
Nov 08, 2002 | 13.60 | 13.60 | 13.36 | 13.45 | 124,346 | -0.27(-1.95%) |
Nov 07, 2002 | 13.62 | 13.77 | 13.36 | 13.72 | 124,230 | +0.09(+0.70%) |
Nov 06, 2002 | 13.58 | 13.62 | 13.35 | 13.62 | 270,616 | +0.09(+0.64%) |
Nov 05, 2002 | 14.22 | 14.22 | 13.41 | 13.54 | 147,777 | -0.59(-4.21%) |
Nov 04, 2002 | 14.22 | 14.27 | 14.01 | 14.13 | 83,748 | -0.09(-0.67%) |
Nov 01, 2002 | 14.22 | 14.27 | 14.14 | 14.22 | 204,267 | +0.03(+0.18%) |
Oct 31, 2002 | 14.18 | 14.27 | 13.54 | 14.20 | 88,156 | +0.06(+0.43%) |
Oct 30, 2002 | 14.18 | 14.22 | 14.04 | 14.14 | 124,230 | -0.12(-0.85%) |
Oct 29, 2002 | 14.40 | 14.44 | 14.10 | 14.26 | 148,473 | -0.22(-1.55%) |
Oct 28, 2002 | 14.66 | 14.66 | 14.31 | 14.48 | 96,391 | -0.17(-1.18%) |
Oct 25, 2002 | 14.57 | 14.66 | 14.41 | 14.66 | 62,637 | +0.17(+1.19%) |
Oct 24, 2002 | 15.09 | 15.09 | 14.31 | 14.48 | 108,919 | -0.60(-4.00%) |
Oct 23, 2002 | 15.65 | 15.65 | 15.04 | 15.09 | 178,168 | -0.56(-3.58%) |
Oct 22, 2002 | 15.79 | 15.79 | 15.52 | 15.65 | 46,050 | -0.13(-0.82%) |
Oct 21, 2002 | 15.39 | 15.78 | 15.10 | 15.78 | 33,870 | +0.47(+3.10%) |
Oct 18, 2002 | 15.28 | 15.39 | 15.01 | 15.30 | 23,315 | +0.00(+0.00%) |
Oct 17, 2002 | 14.73 | 15.35 | 14.73 | 15.30 | 27,954 | +0.57(+3.86%) |
Oct 16, 2002 | 15.35 | 15.39 | 14.70 | 14.73 | 30,158 | -0.57(-3.72%) |
Oct 15, 2002 | 14.48 | 15.30 | 14.48 | 15.30 | 29,810 | +0.94(+6.54%) |
Oct 14, 2002 | 14.45 | 14.61 | 14.35 | 14.36 | 34,798 | -0.08(-0.54%) |
Oct 11, 2002 | 14.31 | 14.85 | 13.92 | 14.44 | 65,073 | +0.17(+1.21%) |
Oct 10, 2002 | 13.79 | 14.44 | 13.72 | 14.27 | 59,041 | +0.70(+5.15%) |
Oct 09, 2002 | 14.48 | 14.61 | 13.56 | 13.57 | 52,429 | -0.96(-6.59%) |
Oct 08, 2002 | 14.40 | 14.56 | 14.10 | 14.53 | 255,189 | +0.08(+0.54%) |
Oct 07, 2002 | 14.61 | 14.79 | 14.31 | 14.45 | 42,106 | +0.01(+0.06%) |
Oct 04, 2002 | 15.17 | 15.26 | 14.41 | 14.44 | 49,065 | -0.65(-4.29%) |
Oct 03, 2002 | 14.96 | 15.56 | 14.96 | 15.09 | 27,258 | +0.04(+0.29%) |
Oct 02, 2002 | 15.60 | 15.86 | 15.04 | 15.04 | 51,849 | -0.59(-3.75%) |