Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.27 | 15.28 | 14.98 | 15.25 | 1,049,172 | +0.04(+0.24%) |
Dec 30, 2002 | 14.84 | 15.30 | 14.73 | 15.22 | 1,066,957 | +0.44(+2.99%) |
Dec 27, 2002 | 15.09 | 15.14 | 14.78 | 14.78 | 669,987 | -0.40(-2.62%) |
Dec 26, 2002 | 15.14 | 15.43 | 15.14 | 15.17 | 1,139,997 | +0.13(+0.83%) |
Dec 24, 2002 | 15.10 | 15.21 | 15.06 | 15.05 | 478,426 | -0.05(-0.34%) |
Dec 23, 2002 | 15.10 | 15.17 | 14.97 | 15.10 | 850,687 | -0.13(-0.87%) |
Dec 20, 2002 | 15.10 | 15.41 | 15.06 | 15.23 | 1,530,721 | +0.07(+0.49%) |
Dec 19, 2002 | 15.28 | 15.54 | 15.10 | 15.16 | 666,322 | -0.21(-1.39%) |
Dec 18, 2002 | 15.65 | 15.65 | 15.14 | 15.37 | 827,743 | -0.37(-2.34%) |
Dec 17, 2002 | 16.10 | 16.43 | 15.74 | 15.74 | 1,280,918 | -0.29(-1.79%) |
Dec 16, 2002 | 15.55 | 16.20 | 15.53 | 16.03 | 2,374,485 | +0.48(+3.08%) |
Dec 13, 2002 | 14.93 | 15.65 | 14.74 | 15.55 | 2,007,247 | +0.43(+2.88%) |
Dec 12, 2002 | 15.14 | 15.29 | 15.06 | 15.11 | 697,275 | -0.09(-0.58%) |
Dec 11, 2002 | 14.89 | 15.43 | 14.86 | 15.20 | 1,051,480 | +0.14(+0.93%) |
Dec 10, 2002 | 14.99 | 15.17 | 14.90 | 15.06 | 1,972,221 | +0.11(+0.74%) |
Dec 09, 2002 | 14.66 | 15.16 | 14.44 | 14.95 | 2,395,392 | +0.12(+0.79%) |
Dec 06, 2002 | 14.58 | 14.87 | 14.58 | 14.83 | 1,863,475 | -0.02(-0.15%) |
Dec 05, 2002 | 15.17 | 15.17 | 14.73 | 14.86 | 874,581 | -0.18(-1.22%) |
Dec 04, 2002 | 15.25 | 15.25 | 14.88 | 15.04 | 1,618,288 | -0.21(-1.35%) |
Dec 03, 2002 | 15.58 | 15.65 | 15.18 | 15.25 | 820,548 | -0.22(-1.43%) |
Dec 02, 2002 | 15.58 | 16.06 | 15.35 | 15.47 | 822,041 | -0.04(-0.24%) |
Nov 29, 2002 | 15.65 | 15.84 | 15.51 | 15.51 | 418,148 | -0.24(-1.54%) |
Nov 27, 2002 | 15.23 | 15.82 | 15.14 | 15.75 | 701,484 | +0.71(+4.70%) |
Nov 26, 2002 | 15.21 | 15.25 | 14.98 | 15.04 | 732,166 | -0.28(-1.83%) |
Nov 25, 2002 | 15.06 | 15.47 | 14.95 | 15.32 | 891,823 | +0.15(+0.97%) |
Nov 22, 2002 | 14.69 | 15.25 | 14.67 | 15.17 | 1,193,894 | +0.51(+3.47%) |
Nov 21, 2002 | 14.53 | 14.95 | 14.53 | 14.67 | 1,394,959 | +0.10(+0.71%) |
Nov 20, 2002 | 14.27 | 14.56 | 14.19 | 14.56 | 475,168 | +0.29(+2.06%) |
Nov 19, 2002 | 14.28 | 14.43 | 14.13 | 14.27 | 669,308 | +0.04(+0.26%) |
Nov 18, 2002 | 14.69 | 14.69 | 14.14 | 14.23 | 573,732 | -0.17(-1.18%) |
Nov 15, 2002 | 13.99 | 14.45 | 13.98 | 14.40 | 963,641 | -0.07(-0.46%) |
Nov 14, 2002 | 14.11 | 14.67 | 14.03 | 14.47 | 1,676,394 | +0.69(+5.03%) |
Nov 13, 2002 | 13.30 | 13.80 | 13.30 | 13.77 | 1,410,300 | +0.26(+1.91%) |
Nov 12, 2002 | 13.54 | 13.70 | 13.36 | 13.52 | 1,228,921 | +0.11(+0.82%) |
Nov 11, 2002 | 13.02 | 13.60 | 12.89 | 13.41 | 2,012,814 | +0.38(+2.94%) |
Nov 08, 2002 | 13.04 | 13.26 | 12.79 | 13.02 | 888,972 | +0.01(+0.11%) |
Nov 07, 2002 | 12.56 | 13.02 | 12.42 | 13.01 | 1,481,304 | +0.34(+2.67%) |
Nov 06, 2002 | 12.76 | 12.82 | 12.34 | 12.67 | 862,091 | +0.04(+0.29%) |
Nov 05, 2002 | 12.63 | 12.70 | 12.34 | 12.63 | 632,245 | +0.08(+0.65%) |
Nov 04, 2002 | 12.33 | 12.73 | 12.24 | 12.55 | 927,936 | +0.22(+1.79%) |
Nov 01, 2002 | 12.18 | 12.33 | 11.96 | 12.33 | 1,163,076 | +0.14(+1.15%) |
Oct 31, 2002 | 12.33 | 12.52 | 12.08 | 12.19 | 661,706 | -0.04(-0.30%) |
Oct 30, 2002 | 12.19 | 12.39 | 12.13 | 12.23 | 514,403 | +0.04(+0.30%) |
Oct 29, 2002 | 12.34 | 12.43 | 11.97 | 12.19 | 527,029 | -0.15(-1.19%) |
Oct 28, 2002 | 12.40 | 12.71 | 12.18 | 12.34 | 405,522 | +0.04(+0.30%) |
Oct 25, 2002 | 12.23 | 12.37 | 11.93 | 12.30 | 508,430 | -0.03(-0.24%) |
Oct 24, 2002 | 12.71 | 12.75 | 12.26 | 12.33 | 364,114 | -0.30(-2.39%) |
Oct 23, 2002 | 12.51 | 12.74 | 12.32 | 12.63 | 482,771 | +0.13(+1.00%) |
Oct 22, 2002 | 12.85 | 12.85 | 12.23 | 12.51 | 428,194 | -0.35(-2.69%) |
Oct 21, 2002 | 12.40 | 12.85 | 12.18 | 12.85 | 762,306 | +0.43(+3.44%) |
Oct 18, 2002 | 12.17 | 12.45 | 12.03 | 12.43 | 603,464 | +0.27(+2.18%) |
Oct 17, 2002 | 11.84 | 12.17 | 11.80 | 12.16 | 1,143,119 | +0.47(+4.03%) |
Oct 16, 2002 | 12.35 | 12.58 | 11.61 | 11.69 | 983,870 | -0.57(-4.69%) |
Oct 15, 2002 | 12.04 | 12.36 | 12.00 | 12.26 | 900,376 | +0.59(+5.05%) |
Oct 14, 2002 | 11.79 | 11.87 | 11.67 | 11.67 | 3,855,653 | -0.16(-1.37%) |
Oct 11, 2002 | 11.55 | 11.90 | 11.45 | 11.84 | 1,461,890 | +0.30(+2.62%) |
Oct 10, 2002 | 11.01 | 11.60 | 10.84 | 11.53 | 718,454 | +0.47(+4.26%) |
Oct 09, 2002 | 11.21 | 11.42 | 10.95 | 11.06 | 910,287 | -0.33(-2.91%) |
Oct 08, 2002 | 11.49 | 11.60 | 11.29 | 11.39 | 1,019,847 | -0.02(-0.19%) |
Oct 07, 2002 | 11.81 | 12.01 | 11.27 | 11.42 | 768,958 | -0.46(-3.91%) |
Oct 04, 2002 | 12.07 | 12.15 | 11.67 | 11.88 | 712,481 | -0.21(-1.77%) |
Oct 03, 2002 | 12.04 | 12.44 | 11.97 | 12.09 | 770,859 | +0.12(+0.98%) |
Oct 02, 2002 | 12.45 | 12.48 | 11.98 | 11.98 | 662,520 | -0.55(-4.41%) |