Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.10 | 17.00 | 16.08 | 16.74 | 1,626,600 | +0.64(+3.98%) |
Dec 30, 2002 | 16.60 | 16.92 | 15.77 | 16.10 | 1,595,600 | -0.50(-3.01%) |
Dec 27, 2002 | 17.19 | 17.20 | 16.53 | 16.60 | 1,131,100 | -0.59(-3.43%) |
Dec 26, 2002 | 16.78 | 17.29 | 16.77 | 17.19 | 1,148,400 | +0.41(+2.44%) |
Dec 24, 2002 | 17.49 | 17.49 | 16.66 | 16.78 | 976,500 | -0.32(-1.87%) |
Dec 23, 2002 | 16.30 | 17.25 | 16.07 | 17.10 | 3,769,100 | +1.10(+6.88%) |
Dec 20, 2002 | 16.55 | 16.70 | 15.65 | 16.00 | 1,980,800 | -0.15(-0.93%) |
Dec 19, 2002 | 15.86 | 16.73 | 15.86 | 16.15 | 2,983,600 | +0.35(+2.22%) |
Dec 18, 2002 | 15.55 | 15.90 | 15.10 | 15.80 | 1,632,900 | +0.10(+0.64%) |
Dec 17, 2002 | 16.00 | 16.10 | 15.64 | 15.70 | 1,465,100 | -0.35(-2.18%) |
Dec 16, 2002 | 15.45 | 16.57 | 15.45 | 16.05 | 3,334,100 | +0.55(+3.55%) |
Dec 13, 2002 | 15.55 | 15.84 | 15.42 | 15.50 | 975,600 | -0.47(-2.94%) |
Dec 12, 2002 | 15.75 | 16.06 | 15.11 | 15.97 | 1,384,100 | +0.34(+2.18%) |
Dec 11, 2002 | 16.15 | 16.34 | 15.51 | 15.63 | 1,607,100 | -0.42(-2.62%) |
Dec 10, 2002 | 15.94 | 16.35 | 15.27 | 16.05 | 1,493,100 | +0.24(+1.52%) |
Dec 09, 2002 | 16.20 | 16.31 | 15.51 | 15.81 | 1,952,400 | -0.68(-4.12%) |
Dec 06, 2002 | 16.55 | 16.70 | 16.08 | 16.49 | 1,560,300 | -0.16(-0.96%) |
Dec 05, 2002 | 16.10 | 17.09 | 16.00 | 16.65 | 2,106,300 | +0.63(+3.93%) |
Dec 04, 2002 | 16.00 | 16.15 | 15.60 | 16.02 | 2,508,300 | -0.35(-2.14%) |
Dec 03, 2002 | 16.70 | 16.70 | 16.05 | 16.37 | 2,006,300 | -0.73(-4.27%) |
Dec 02, 2002 | 17.00 | 17.33 | 16.37 | 17.10 | 2,453,600 | +0.19(+1.12%) |
Nov 29, 2002 | 17.08 | 17.44 | 16.80 | 16.91 | 1,029,500 | -0.02(-0.12%) |
Nov 27, 2002 | 16.59 | 17.10 | 16.59 | 16.93 | 2,007,600 | +0.53(+3.23%) |
Nov 26, 2002 | 18.10 | 18.15 | 16.20 | 16.40 | 4,013,000 | -1.33(-7.50%) |
Nov 25, 2002 | 17.85 | 18.35 | 17.40 | 17.73 | 2,839,400 | +0.18(+1.03%) |
Nov 22, 2002 | 16.84 | 18.10 | 16.40 | 17.55 | 3,164,300 | +0.71(+4.22%) |
Nov 21, 2002 | 15.97 | 17.07 | 15.86 | 16.84 | 3,531,100 | +0.99(+6.25%) |
Nov 20, 2002 | 15.10 | 15.89 | 14.77 | 15.85 | 3,510,300 | +0.85(+5.67%) |
Nov 19, 2002 | 15.75 | 15.75 | 14.91 | 15.00 | 3,299,200 | -0.83(-5.24%) |
Nov 18, 2002 | 16.30 | 16.30 | 15.58 | 15.83 | 2,454,100 | -0.43(-2.64%) |
Nov 15, 2002 | 15.90 | 16.35 | 15.50 | 16.26 | 2,211,700 | +0.29(+1.82%) |
Nov 14, 2002 | 15.00 | 16.00 | 14.99 | 15.97 | 2,301,200 | +0.98(+6.54%) |
Nov 13, 2002 | 14.70 | 15.05 | 14.36 | 14.99 | 2,313,000 | +0.20(+1.35%) |
Nov 12, 2002 | 14.00 | 15.01 | 14.00 | 14.79 | 2,302,400 | +0.67(+4.75%) |
Nov 11, 2002 | 13.86 | 14.36 | 13.30 | 14.12 | 3,663,400 | -0.28(-1.94%) |
Nov 08, 2002 | 15.20 | 15.20 | 14.05 | 14.40 | 4,369,700 | -0.85(-5.57%) |
Nov 07, 2002 | 14.75 | 16.10 | 14.50 | 15.25 | 8,092,600 | -0.30(-1.93%) |
Nov 06, 2002 | 14.35 | 15.55 | 13.70 | 15.55 | 14,115,700 | +2.56(+19.71%) |
Nov 05, 2002 | 12.20 | 13.00 | 12.10 | 12.99 | 7,220,200 | +1.19(+10.08%) |
Nov 04, 2002 | 11.85 | 11.95 | 10.85 | 11.80 | 9,400,500 | +1.71(+16.95%) |
Nov 01, 2002 | 9.400 | 10.10 | 9.310 | 10.09 | 2,235,300 | +0.53(+5.54%) |
Oct 31, 2002 | 9.520 | 9.800 | 9.280 | 9.560 | 2,260,600 | +0.22(+2.36%) |
Oct 30, 2002 | 9.550 | 9.700 | 9.300 | 9.340 | 2,097,500 | -0.11(-1.16%) |
Oct 29, 2002 | 9.520 | 10.04 | 9.110 | 9.450 | 2,365,400 | -0.38(-3.87%) |
Oct 28, 2002 | 10.55 | 10.70 | 9.500 | 9.830 | 3,277,600 | -0.42(-4.10%) |
Oct 25, 2002 | 9.640 | 10.33 | 9.460 | 10.25 | 1,954,100 | +0.56(+5.78%) |
Oct 24, 2002 | 9.890 | 10.25 | 9.500 | 9.690 | 2,262,300 | -0.10(-1.02%) |
Oct 23, 2002 | 9.900 | 10.03 | 9.370 | 9.790 | 2,545,300 | -0.18(-1.81%) |
Oct 22, 2002 | 9.100 | 10.15 | 9.000 | 9.970 | 3,342,800 | +0.66(+7.09%) |
Oct 21, 2002 | 8.780 | 9.470 | 8.410 | 9.310 | 2,838,800 | +0.53(+6.04%) |
Oct 18, 2002 | 9.040 | 9.040 | 8.300 | 8.780 | 2,245,500 | -0.22(-2.44%) |
Oct 17, 2002 | 8.200 | 9.000 | 7.890 | 9.000 | 2,161,600 | +1.23(+15.83%) |
Oct 16, 2002 | 8.150 | 8.160 | 7.700 | 7.770 | 1,049,800 | -0.38(-4.66%) |
Oct 15, 2002 | 8.500 | 8.570 | 8.100 | 8.150 | 3,482,900 | +0.47(+6.12%) |
Oct 14, 2002 | 7.450 | 7.950 | 7.330 | 7.680 | 1,912,300 | +0.12(+1.59%) |
Oct 11, 2002 | 7.300 | 7.690 | 7.280 | 7.560 | 2,160,000 | +0.54(+7.69%) |
Oct 10, 2002 | 6.850 | 7.430 | 6.380 | 7.020 | 3,248,900 | +0.04(+0.57%) |
Oct 09, 2002 | 6.900 | 7.000 | 6.690 | 6.980 | 1,922,700 | -0.15(-2.10%) |
Oct 08, 2002 | 7.500 | 7.700 | 6.800 | 7.130 | 3,349,300 | -0.37(-4.93%) |
Oct 07, 2002 | 7.850 | 7.950 | 7.030 | 7.500 | 3,737,600 | +0.01(+0.13%) |
Oct 04, 2002 | 7.780 | 7.940 | 7.000 | 7.490 | 3,612,800 | -0.22(-2.85%) |
Oct 03, 2002 | 8.400 | 8.450 | 7.640 | 7.710 | 4,171,800 | -0.65(-7.78%) |
Oct 02, 2002 | 8.700 | 9.300 | 8.310 | 8.360 | 3,240,000 | -0.84(-9.13%) |