Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.02 | 14.35 | 13.87 | 14.10 | 1,357,700 | +0.09(+0.64%) |
Dec 30, 2002 | 13.90 | 14.14 | 13.67 | 14.01 | 951,600 | +0.30(+2.19%) |
Dec 27, 2002 | 13.93 | 14.15 | 13.71 | 13.71 | 826,400 | -0.21(-1.51%) |
Dec 26, 2002 | 14.32 | 14.68 | 13.80 | 13.92 | 756,100 | -0.36(-2.52%) |
Dec 24, 2002 | 14.41 | 14.54 | 14.22 | 14.28 | 577,300 | -0.26(-1.79%) |
Dec 23, 2002 | 14.24 | 14.81 | 14.20 | 14.54 | 1,249,000 | -0.01(-0.07%) |
Dec 20, 2002 | 13.82 | 14.64 | 13.82 | 14.55 | 1,271,500 | +0.74(+5.36%) |
Dec 19, 2002 | 14.00 | 14.60 | 13.38 | 13.81 | 1,730,200 | -0.19(-1.36%) |
Dec 18, 2002 | 15.08 | 15.08 | 13.87 | 14.00 | 1,678,800 | -1.07(-7.10%) |
Dec 17, 2002 | 15.31 | 15.60 | 14.91 | 15.07 | 1,619,700 | -0.23(-1.50%) |
Dec 16, 2002 | 15.06 | 15.60 | 15.06 | 15.30 | 881,700 | +0.30(+2.00%) |
Dec 13, 2002 | 15.34 | 15.34 | 14.91 | 15.00 | 2,087,300 | -0.33(-2.15%) |
Dec 12, 2002 | 15.85 | 16.19 | 15.30 | 15.33 | 1,513,700 | -0.18(-1.16%) |
Dec 11, 2002 | 15.40 | 16.05 | 15.05 | 15.51 | 1,545,200 | +0.02(+0.13%) |
Dec 10, 2002 | 15.00 | 15.49 | 14.93 | 15.49 | 1,962,000 | +0.60(+4.03%) |
Dec 09, 2002 | 15.71 | 15.71 | 14.76 | 14.89 | 1,459,000 | -0.81(-5.16%) |
Dec 06, 2002 | 15.10 | 16.20 | 15.05 | 15.70 | 1,493,900 | -0.07(-0.44%) |
Dec 05, 2002 | 16.43 | 16.83 | 15.74 | 15.77 | 1,343,500 | -0.66(-4.02%) |
Dec 04, 2002 | 17.20 | 17.20 | 16.19 | 16.43 | 2,576,300 | -1.47(-8.21%) |
Dec 03, 2002 | 18.28 | 18.28 | 17.64 | 17.90 | 1,530,800 | -0.76(-4.07%) |
Dec 02, 2002 | 18.99 | 19.28 | 18.31 | 18.66 | 1,559,600 | +0.54(+2.98%) |
Nov 29, 2002 | 18.61 | 18.61 | 18.12 | 18.12 | 774,800 | +0.03(+0.17%) |
Nov 27, 2002 | 17.48 | 18.11 | 17.48 | 18.09 | 1,792,200 | +1.32(+7.87%) |
Nov 26, 2002 | 18.30 | 18.30 | 16.60 | 16.77 | 2,392,600 | -1.68(-9.11%) |
Nov 25, 2002 | 17.53 | 18.90 | 17.45 | 18.45 | 2,516,600 | +0.93(+5.31%) |
Nov 22, 2002 | 17.62 | 18.00 | 17.15 | 17.52 | 3,058,100 | -0.09(-0.51%) |
Nov 21, 2002 | 16.41 | 17.85 | 16.41 | 17.61 | 2,996,500 | +1.61(+10.06%) |
Nov 20, 2002 | 14.99 | 16.00 | 14.84 | 16.00 | 1,208,300 | +1.09(+7.31%) |
Nov 19, 2002 | 15.70 | 15.70 | 14.80 | 14.91 | 2,321,700 | -0.93(-5.87%) |
Nov 18, 2002 | 15.97 | 16.36 | 15.74 | 15.84 | 1,645,000 | +0.34(+2.19%) |
Nov 15, 2002 | 14.90 | 15.61 | 14.70 | 15.50 | 1,233,100 | +0.08(+0.52%) |
Nov 14, 2002 | 14.80 | 15.42 | 14.45 | 15.42 | 1,697,700 | +1.22(+8.59%) |
Nov 13, 2002 | 13.70 | 14.49 | 13.45 | 14.20 | 1,446,200 | +0.25(+1.79%) |
Nov 12, 2002 | 13.30 | 14.19 | 13.26 | 13.95 | 1,345,900 | +0.80(+6.08%) |
Nov 11, 2002 | 13.73 | 13.73 | 13.07 | 13.15 | 922,500 | -0.65(-4.71%) |
Nov 08, 2002 | 14.31 | 14.41 | 13.66 | 13.80 | 2,128,000 | -0.70(-4.83%) |
Nov 07, 2002 | 15.51 | 15.51 | 14.40 | 14.50 | 2,312,700 | -1.00(-6.45%) |
Nov 06, 2002 | 15.00 | 15.98 | 14.90 | 15.50 | 2,438,500 | +0.80(+5.44%) |
Nov 05, 2002 | 14.40 | 14.88 | 14.11 | 14.70 | 1,827,600 | +0.13(+0.89%) |
Nov 04, 2002 | 14.70 | 15.55 | 14.52 | 14.57 | 4,924,400 | +0.37(+2.61%) |
Nov 01, 2002 | 13.50 | 14.30 | 13.27 | 14.20 | 2,918,100 | +0.40(+2.90%) |
Oct 31, 2002 | 14.23 | 14.40 | 13.69 | 13.80 | 1,296,400 | -0.20(-1.43%) |
Oct 30, 2002 | 14.00 | 14.49 | 13.71 | 14.00 | 2,342,700 | +0.24(+1.74%) |
Oct 29, 2002 | 14.40 | 14.60 | 13.05 | 13.76 | 2,264,800 | -0.71(-4.91%) |
Oct 28, 2002 | 14.69 | 15.08 | 14.20 | 14.47 | 2,613,000 | +0.35(+2.48%) |
Oct 25, 2002 | 13.30 | 14.31 | 13.26 | 14.12 | 2,532,300 | +0.66(+4.90%) |
Oct 24, 2002 | 13.16 | 14.10 | 13.00 | 13.46 | 3,623,400 | +0.45(+3.46%) |
Oct 23, 2002 | 12.15 | 13.05 | 12.10 | 13.01 | 2,773,000 | +0.71(+5.77%) |
Oct 22, 2002 | 12.95 | 13.11 | 12.16 | 12.30 | 4,102,300 | -1.06(-7.93%) |
Oct 21, 2002 | 12.03 | 13.47 | 11.80 | 13.36 | 2,165,900 | +1.33(+11.06%) |
Oct 18, 2002 | 11.24 | 12.15 | 11.20 | 12.03 | 3,600,500 | +0.79(+7.03%) |
Oct 17, 2002 | 12.05 | 12.55 | 11.09 | 11.24 | 9,215,100 | -0.76(-6.33%) |
Oct 16, 2002 | 13.05 | 13.18 | 11.86 | 12.00 | 2,105,500 | -1.70(-12.41%) |
Oct 15, 2002 | 12.75 | 13.90 | 12.75 | 13.70 | 2,477,700 | +1.92(+16.30%) |
Oct 14, 2002 | 12.34 | 12.35 | 11.60 | 11.78 | 1,785,100 | -0.64(-5.15%) |
Oct 11, 2002 | 11.85 | 12.60 | 11.80 | 12.42 | 2,559,800 | +1.10(+9.72%) |
Oct 10, 2002 | 10.40 | 11.35 | 10.21 | 11.32 | 2,987,000 | +1.06(+10.33%) |
Oct 09, 2002 | 10.02 | 10.86 | 9.890 | 10.26 | 1,765,300 | -0.02(-0.19%) |
Oct 08, 2002 | 10.75 | 10.75 | 9.980 | 10.28 | 1,648,700 | +0.20(+1.98%) |
Oct 07, 2002 | 10.65 | 10.83 | 9.900 | 10.08 | 1,914,300 | -0.57(-5.35%) |
Oct 04, 2002 | 11.55 | 11.94 | 10.27 | 10.65 | 4,957,600 | -1.45(-11.98%) |
Oct 03, 2002 | 12.62 | 12.94 | 12.09 | 12.10 | 2,231,600 | -0.62(-4.87%) |
Oct 02, 2002 | 13.15 | 13.96 | 12.70 | 12.72 | 1,950,400 | -0.53(-4.00%) |