Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.34 | 15.35 | 15.05 | 15.33 | 1,044,323 | +0.04(+0.24%) |
Dec 30, 2002 | 14.91 | 15.37 | 14.80 | 15.29 | 1,062,026 | +0.44(+2.99%) |
Dec 27, 2002 | 15.16 | 15.21 | 14.84 | 14.84 | 666,891 | -0.40(-2.62%) |
Dec 26, 2002 | 15.21 | 15.50 | 15.21 | 15.24 | 1,134,729 | +0.13(+0.83%) |
Dec 24, 2002 | 15.17 | 15.28 | 15.13 | 15.12 | 476,216 | -0.05(-0.34%) |
Dec 23, 2002 | 15.17 | 15.24 | 15.04 | 15.17 | 846,756 | -0.13(-0.87%) |
Dec 20, 2002 | 15.17 | 15.48 | 15.13 | 15.30 | 1,523,648 | +0.07(+0.49%) |
Dec 19, 2002 | 15.36 | 15.61 | 15.17 | 15.23 | 663,242 | -0.21(-1.39%) |
Dec 18, 2002 | 15.72 | 15.72 | 15.21 | 15.44 | 823,918 | -0.37(-2.34%) |
Dec 17, 2002 | 16.18 | 16.50 | 15.81 | 15.81 | 1,274,999 | -0.29(-1.79%) |
Dec 16, 2002 | 15.62 | 16.28 | 15.60 | 16.10 | 2,363,512 | +0.48(+3.08%) |
Dec 13, 2002 | 15.00 | 15.72 | 14.81 | 15.62 | 1,997,972 | +0.44(+2.88%) |
Dec 12, 2002 | 15.21 | 15.36 | 15.13 | 15.18 | 694,053 | -0.09(-0.58%) |
Dec 11, 2002 | 14.96 | 15.50 | 14.93 | 15.27 | 1,046,621 | +0.14(+0.93%) |
Dec 10, 2002 | 15.06 | 15.24 | 14.97 | 15.13 | 1,963,107 | +0.11(+0.74%) |
Dec 09, 2002 | 14.73 | 15.23 | 14.50 | 15.02 | 2,384,323 | +0.12(+0.79%) |
Dec 06, 2002 | 14.65 | 14.94 | 14.64 | 14.90 | 1,854,864 | -0.02(-0.15%) |
Dec 05, 2002 | 15.24 | 15.24 | 14.80 | 14.93 | 870,540 | -0.18(-1.22%) |
Dec 04, 2002 | 15.32 | 15.32 | 14.95 | 15.11 | 1,610,810 | -0.21(-1.35%) |
Dec 03, 2002 | 15.65 | 15.72 | 15.25 | 15.32 | 816,756 | -0.22(-1.43%) |
Dec 02, 2002 | 15.65 | 16.13 | 15.42 | 15.54 | 818,242 | -0.04(-0.24%) |
Nov 29, 2002 | 15.72 | 15.91 | 15.58 | 15.58 | 416,216 | -0.24(-1.54%) |
Nov 27, 2002 | 15.30 | 15.90 | 15.21 | 15.82 | 698,242 | +0.71(+4.70%) |
Nov 26, 2002 | 15.28 | 15.32 | 15.05 | 15.11 | 728,783 | -0.28(-1.83%) |
Nov 25, 2002 | 15.13 | 15.54 | 15.01 | 15.39 | 887,702 | +0.15(+0.97%) |
Nov 22, 2002 | 14.76 | 15.32 | 14.74 | 15.24 | 1,188,377 | +0.51(+3.47%) |
Nov 21, 2002 | 14.60 | 15.02 | 14.60 | 14.73 | 1,388,512 | +0.10(+0.71%) |
Nov 20, 2002 | 14.33 | 14.63 | 14.26 | 14.63 | 472,972 | +0.30(+2.07%) |
Nov 19, 2002 | 14.35 | 14.50 | 14.19 | 14.33 | 666,215 | +0.04(+0.26%) |
Nov 18, 2002 | 14.76 | 14.76 | 14.21 | 14.30 | 571,080 | -0.17(-1.18%) |
Nov 15, 2002 | 14.06 | 14.52 | 14.05 | 14.47 | 959,188 | -0.07(-0.46%) |
Nov 14, 2002 | 14.17 | 14.74 | 14.10 | 14.53 | 1,668,648 | +0.70(+5.03%) |
Nov 13, 2002 | 13.36 | 13.87 | 13.36 | 13.84 | 1,403,783 | +0.26(+1.91%) |
Nov 12, 2002 | 13.60 | 13.76 | 13.42 | 13.58 | 1,223,242 | +0.11(+0.82%) |
Nov 11, 2002 | 13.08 | 13.67 | 12.95 | 13.47 | 2,003,512 | +0.38(+2.94%) |
Nov 08, 2002 | 13.10 | 13.32 | 12.85 | 13.08 | 884,864 | +0.01(+0.11%) |
Nov 07, 2002 | 12.62 | 13.08 | 12.48 | 13.07 | 1,474,458 | +0.34(+2.67%) |
Nov 06, 2002 | 12.82 | 12.88 | 12.39 | 12.73 | 858,107 | +0.04(+0.29%) |
Nov 05, 2002 | 12.69 | 12.76 | 12.39 | 12.69 | 629,324 | +0.08(+0.65%) |
Nov 04, 2002 | 12.39 | 12.79 | 12.30 | 12.61 | 923,648 | +0.22(+1.79%) |
Nov 01, 2002 | 12.23 | 12.39 | 12.02 | 12.39 | 1,157,702 | +0.14(+1.15%) |
Oct 31, 2002 | 12.39 | 12.58 | 12.14 | 12.25 | 658,648 | -0.04(-0.30%) |
Oct 30, 2002 | 12.25 | 12.45 | 12.19 | 12.28 | 512,026 | +0.04(+0.30%) |
Oct 29, 2002 | 12.39 | 12.48 | 12.03 | 12.25 | 524,594 | -0.15(-1.19%) |
Oct 28, 2002 | 12.45 | 12.77 | 12.23 | 12.39 | 403,648 | +0.04(+0.30%) |
Oct 25, 2002 | 12.28 | 12.43 | 11.99 | 12.36 | 506,080 | -0.03(-0.24%) |
Oct 24, 2002 | 12.77 | 12.81 | 12.32 | 12.39 | 362,432 | -0.30(-2.39%) |
Oct 23, 2002 | 12.57 | 12.80 | 12.37 | 12.69 | 480,540 | +0.13(+1.00%) |
Oct 22, 2002 | 12.91 | 12.91 | 12.28 | 12.57 | 426,216 | -0.35(-2.69%) |
Oct 21, 2002 | 12.46 | 12.91 | 12.23 | 12.91 | 758,783 | +0.43(+3.44%) |
Oct 18, 2002 | 12.22 | 12.51 | 12.08 | 12.48 | 600,675 | +0.27(+2.18%) |
Oct 17, 2002 | 11.89 | 12.22 | 11.85 | 12.22 | 1,137,837 | +0.47(+4.03%) |
Oct 16, 2002 | 12.41 | 12.64 | 11.66 | 11.74 | 979,323 | -0.58(-4.68%) |
Oct 15, 2002 | 12.10 | 12.42 | 12.05 | 12.32 | 896,215 | +0.59(+5.05%) |
Oct 14, 2002 | 11.84 | 11.92 | 11.73 | 11.73 | 3,837,836 | -0.16(-1.37%) |
Oct 11, 2002 | 11.60 | 11.95 | 11.51 | 11.89 | 1,455,134 | +0.30(+2.62%) |
Oct 10, 2002 | 11.06 | 11.65 | 10.89 | 11.59 | 715,134 | +0.47(+4.26%) |
Oct 09, 2002 | 11.26 | 11.47 | 11.00 | 11.11 | 906,080 | -0.33(-2.91%) |
Oct 08, 2002 | 11.54 | 11.65 | 11.34 | 11.45 | 1,015,134 | -0.02(-0.19%) |
Oct 07, 2002 | 11.86 | 12.06 | 11.32 | 11.47 | 765,405 | -0.47(-3.91%) |
Oct 04, 2002 | 12.12 | 12.20 | 11.73 | 11.94 | 709,188 | -0.21(-1.77%) |
Oct 03, 2002 | 12.10 | 12.50 | 12.03 | 12.15 | 767,297 | +0.12(+0.98%) |
Oct 02, 2002 | 12.51 | 12.54 | 12.03 | 12.03 | 659,459 | -0.55(-4.41%) |