Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.08 | 13.24 | 13.01 | 13.20 | 85,800 | +0.12(+0.92%) |
Dec 30, 2002 | 13.21 | 13.21 | 12.96 | 13.08 | 69,800 | -0.22(-1.65%) |
Dec 27, 2002 | 13.20 | 13.45 | 13.08 | 13.30 | 24,900 | +0.10(+0.76%) |
Dec 26, 2002 | 13.25 | 13.25 | 13.01 | 13.20 | 47,900 | -0.05(-0.38%) |
Dec 24, 2002 | 13.20 | 13.25 | 13.15 | 13.25 | 22,000 | -0.09(-0.67%) |
Dec 23, 2002 | 13.21 | 13.35 | 13.20 | 13.34 | 15,300 | +0.04(+0.30%) |
Dec 20, 2002 | 12.85 | 13.30 | 12.85 | 13.30 | 58,200 | +0.35(+2.70%) |
Dec 19, 2002 | 13.00 | 13.02 | 12.80 | 12.95 | 37,600 | -0.04(-0.31%) |
Dec 18, 2002 | 13.05 | 13.05 | 12.90 | 12.99 | 13,300 | +0.04(+0.31%) |
Dec 17, 2002 | 13.10 | 13.20 | 12.90 | 12.95 | 41,600 | -0.09(-0.69%) |
Dec 16, 2002 | 13.45 | 13.45 | 13.04 | 13.04 | 42,800 | -0.36(-2.69%) |
Dec 13, 2002 | 13.40 | 13.45 | 13.40 | 13.40 | 10,600 | -0.05(-0.37%) |
Dec 12, 2002 | 13.52 | 13.52 | 13.31 | 13.45 | 61,300 | -0.05(-0.37%) |
Dec 11, 2002 | 13.60 | 13.60 | 13.45 | 13.50 | 15,400 | -0.10(-0.74%) |
Dec 10, 2002 | 13.70 | 13.75 | 13.50 | 13.60 | 34,200 | -0.05(-0.37%) |
Dec 09, 2002 | 13.94 | 13.94 | 13.65 | 13.65 | 36,500 | -0.20(-1.44%) |
Dec 06, 2002 | 13.85 | 13.90 | 13.85 | 13.85 | 3,500 | -0.05(-0.36%) |
Dec 05, 2002 | 13.90 | 13.95 | 13.85 | 13.90 | 32,800 | +0.00(+0.00%) |
Dec 04, 2002 | 13.90 | 13.90 | 13.76 | 13.90 | 27,100 | -0.10(-0.71%) |
Dec 03, 2002 | 14.10 | 14.10 | 14.00 | 14.00 | 2,300 | -0.10(-0.71%) |
Dec 02, 2002 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 | -0.05(-0.35%) |
Nov 29, 2002 | 14.15 | 14.15 | 14.15 | 14.15 | 600 | +0.05(+0.35%) |
Nov 27, 2002 | 13.95 | 14.10 | 13.95 | 14.10 | 7,800 | +0.10(+0.71%) |
Nov 26, 2002 | 14.10 | 14.10 | 13.90 | 14.00 | 15,900 | -0.20(-1.41%) |
Nov 25, 2002 | 14.50 | 14.50 | 14.20 | 14.20 | 19,500 | -0.31(-2.14%) |
Nov 22, 2002 | 14.60 | 14.60 | 14.51 | 14.51 | 4,500 | -0.19(-1.29%) |
Nov 21, 2002 | 14.75 | 14.75 | 14.70 | 14.70 | 8,300 | -0.05(-0.34%) |
Nov 20, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | -0.05(-0.34%) |
Nov 19, 2002 | 14.80 | 14.91 | 14.80 | 14.80 | 8,700 | +0.00(+0.00%) |
Nov 18, 2002 | 14.75 | 14.85 | 14.75 | 14.80 | 6,700 | +0.02(+0.14%) |
Nov 15, 2002 | 14.75 | 14.78 | 14.75 | 14.78 | 2,000 | +0.03(+0.20%) |
Nov 14, 2002 | 14.75 | 14.75 | 14.70 | 14.75 | 5,100 | -0.02(-0.14%) |
Nov 13, 2002 | 14.77 | 14.77 | 14.77 | 14.77 | 2,300 | +0.02(+0.14%) |
Nov 12, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 1,000 | -0.05(-0.34%) |
Nov 08, 2002 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 14.80 | 14.80 | 14.80 | 14.80 | 3,300 | +0.00(+0.00%) |
Nov 06, 2002 | 14.80 | 14.80 | 14.80 | 14.80 | 6,200 | -0.05(-0.34%) |
Nov 05, 2002 | 14.85 | 14.85 | 14.85 | 14.85 | 13,000 | -0.05(-0.34%) |
Nov 04, 2002 | 15.00 | 15.01 | 14.90 | 14.90 | 29,700 | -0.10(-0.67%) |
Nov 01, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 11,000 | +0.00(+0.00%) |
Oct 31, 2002 | 15.00 | 15.01 | 15.00 | 15.00 | 17,500 | +0.00(+0.00%) |
Oct 30, 2002 | 15.00 | 15.01 | 15.00 | 15.00 | 8,000 | +0.00(+0.00%) |
Oct 29, 2002 | 15.00 | 15.01 | 15.00 | 15.00 | 16,200 | +0.00(+0.00%) |
Oct 28, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 169,100 | +0.00(+0.00%) |
Oct 25, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000,000 | +0.00(+0.00%) |
Oct 24, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 1,300 | +0.00(+0.00%) |
Oct 23, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 5,000 | +0.00(+0.00%) |
Oct 22, 2002 | 15.01 | 15.01 | 15.00 | 15.00 | 1,450,000 | +0.00(+0.00%) |
Oct 21, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 30,100 | -0.01(-0.07%) |
Oct 18, 2002 | 15.01 | 15.01 | 15.00 | 15.01 | 40,000 | +0.01(+0.07%) |
Oct 17, 2002 | 15.04 | 15.04 | 15.00 | 15.00 | 6,800 | +0.00(+0.00%) |
Oct 16, 2002 | 15.00 | 15.06 | 15.00 | 15.00 | 16,800 | +0.00(+0.00%) |
Oct 15, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 9,700 | +0.00(+0.00%) |
Oct 14, 2002 | 15.00 | 15.01 | 15.00 | 15.00 | 6,100 | +0.00(+0.00%) |
Oct 11, 2002 | 15.01 | 15.01 | 15.00 | 15.00 | 2,300 | -0.01(-0.07%) |
Oct 10, 2002 | 15.02 | 15.02 | 15.00 | 15.01 | 11,000 | -0.06(-0.40%) |
Oct 09, 2002 | 15.02 | 15.07 | 15.02 | 15.07 | 6,200 | +0.00(+0.00%) |
Oct 08, 2002 | 15.00 | 15.07 | 15.00 | 15.07 | 12,000 | +0.07(+0.47%) |
Oct 07, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 5,400 | -0.02(-0.13%) |
Oct 04, 2002 | 15.00 | 15.07 | 15.00 | 15.02 | 6,100 | +0.02(+0.13%) |
Oct 03, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 2,200 | +0.00(+0.00%) |
Oct 02, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 13,200 | +0.00(+0.00%) |