Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.74 | 14.84 | 14.67 | 14.79 | 1,223,494 | +0.03(+0.21%) |
Dec 30, 2002 | 14.72 | 14.77 | 14.57 | 14.75 | 1,828,725 | +0.03(+0.22%) |
Dec 27, 2002 | 14.85 | 14.89 | 14.65 | 14.72 | 633,283 | -0.19(-1.25%) |
Dec 26, 2002 | 14.94 | 15.08 | 14.85 | 14.91 | 1,670,128 | -0.03(-0.21%) |
Dec 24, 2002 | 14.92 | 15.03 | 14.90 | 14.94 | 473,140 | -0.08(-0.51%) |
Dec 23, 2002 | 14.86 | 15.05 | 14.85 | 15.02 | 1,271,206 | +0.10(+0.64%) |
Dec 20, 2002 | 14.94 | 15.08 | 14.86 | 14.92 | 2,186,784 | +0.05(+0.33%) |
Dec 19, 2002 | 15.06 | 15.23 | 14.75 | 14.87 | 2,374,538 | -0.28(-1.85%) |
Dec 18, 2002 | 15.35 | 15.37 | 15.01 | 15.15 | 2,398,615 | -0.18(-1.15%) |
Dec 17, 2002 | 15.65 | 15.65 | 15.31 | 15.33 | 1,723,583 | -0.27(-1.74%) |
Dec 16, 2002 | 15.29 | 15.60 | 15.29 | 15.60 | 2,033,046 | +0.32(+2.07%) |
Dec 13, 2002 | 15.75 | 15.75 | 15.23 | 15.28 | 3,821,350 | -0.46(-2.91%) |
Dec 12, 2002 | 15.45 | 15.81 | 15.33 | 15.74 | 1,855,674 | +0.29(+1.88%) |
Dec 11, 2002 | 15.29 | 15.47 | 15.12 | 15.45 | 1,365,304 | +0.16(+1.04%) |
Dec 10, 2002 | 15.26 | 15.35 | 15.19 | 15.29 | 1,738,382 | +0.08(+0.54%) |
Dec 09, 2002 | 15.38 | 15.41 | 15.19 | 15.21 | 2,124,493 | -0.18(-1.18%) |
Dec 06, 2002 | 15.17 | 15.51 | 15.17 | 15.39 | 2,535,123 | -0.07(-0.44%) |
Dec 05, 2002 | 15.40 | 15.54 | 15.34 | 15.46 | 1,781,235 | +0.07(+0.44%) |
Dec 04, 2002 | 15.52 | 15.60 | 15.30 | 15.39 | 2,666,109 | -0.13(-0.82%) |
Dec 03, 2002 | 15.82 | 15.89 | 15.50 | 15.52 | 1,809,950 | -0.26(-1.66%) |
Dec 02, 2002 | 16.43 | 16.66 | 15.58 | 15.78 | 3,638,897 | -0.20(-1.25%) |
Nov 29, 2002 | 15.82 | 16.10 | 15.82 | 15.98 | 820,817 | +0.06(+0.37%) |
Nov 27, 2002 | 15.58 | 15.99 | 15.57 | 15.92 | 941,200 | +0.48(+3.08%) |
Nov 26, 2002 | 15.53 | 15.66 | 15.40 | 15.45 | 1,578,460 | -0.08(-0.52%) |
Nov 25, 2002 | 15.80 | 15.87 | 15.42 | 15.53 | 1,934,089 | -0.24(-1.55%) |
Nov 22, 2002 | 15.62 | 15.89 | 15.53 | 15.77 | 1,740,591 | -0.03(-0.17%) |
Nov 21, 2002 | 15.55 | 15.91 | 15.55 | 15.80 | 1,733,965 | +0.31(+1.99%) |
Nov 20, 2002 | 15.12 | 15.49 | 15.08 | 15.49 | 1,400,867 | +0.28(+1.85%) |
Nov 19, 2002 | 15.37 | 15.47 | 15.08 | 15.21 | 982,285 | -0.18(-1.15%) |
Nov 18, 2002 | 15.62 | 15.73 | 15.36 | 15.39 | 1,096,042 | -0.23(-1.48%) |
Nov 15, 2002 | 15.44 | 15.62 | 15.32 | 15.62 | 1,621,975 | +0.07(+0.44%) |
Nov 14, 2002 | 15.32 | 15.57 | 15.26 | 15.55 | 1,672,779 | +0.35(+2.29%) |
Nov 13, 2002 | 14.65 | 15.23 | 14.49 | 15.20 | 2,307,830 | +0.58(+3.96%) |
Nov 12, 2002 | 14.42 | 14.73 | 14.37 | 14.62 | 2,603,156 | +0.20(+1.41%) |
Nov 11, 2002 | 14.55 | 14.56 | 14.33 | 14.42 | 2,202,467 | -0.23(-1.58%) |
Nov 08, 2002 | 14.93 | 15.01 | 14.57 | 14.65 | 2,573,557 | -0.38(-2.53%) |
Nov 07, 2002 | 15.15 | 15.17 | 14.94 | 15.03 | 1,365,966 | -0.23(-1.51%) |
Nov 06, 2002 | 15.21 | 15.30 | 14.98 | 15.26 | 1,427,373 | +0.07(+0.48%) |
Nov 05, 2002 | 15.05 | 15.23 | 14.93 | 15.19 | 2,153,430 | +0.21(+1.39%) |
Nov 04, 2002 | 15.30 | 15.38 | 14.98 | 14.98 | 2,084,955 | -0.08(-0.54%) |
Nov 01, 2002 | 15.19 | 15.24 | 15.01 | 15.06 | 2,856,293 | -0.13(-0.83%) |
Oct 31, 2002 | 15.27 | 15.42 | 15.11 | 15.19 | 1,482,595 | -0.13(-0.86%) |
Oct 30, 2002 | 15.08 | 15.43 | 15.08 | 15.32 | 132,532 | +0.24(+1.59%) |
Oct 29, 2002 | 15.39 | 15.51 | 14.87 | 15.08 | 1,308,094 | -0.29(-1.86%) |
Oct 28, 2002 | 15.84 | 15.84 | 15.33 | 15.37 | 1,423,618 | -0.36(-2.30%) |
Oct 25, 2002 | 15.26 | 15.87 | 15.26 | 15.73 | 2,011,399 | +0.45(+2.96%) |
Oct 24, 2002 | 15.72 | 15.78 | 15.19 | 15.27 | 1,402,855 | -0.43(-2.77%) |
Oct 23, 2002 | 15.58 | 15.80 | 15.24 | 15.71 | 1,207,811 | +0.06(+0.38%) |
Oct 22, 2002 | 15.63 | 15.89 | 15.39 | 15.65 | 1,817,018 | +0.01(+0.06%) |
Oct 21, 2002 | 14.71 | 15.80 | 14.68 | 15.64 | 1,493,860 | +0.66(+4.38%) |
Oct 18, 2002 | 14.98 | 15.17 | 14.57 | 14.98 | 2,150,116 | -0.06(-0.42%) |
Oct 17, 2002 | 14.94 | 15.17 | 14.79 | 15.05 | 1,112,609 | +0.50(+3.45%) |
Oct 16, 2002 | 15.03 | 15.17 | 14.35 | 14.55 | 1,371,268 | -0.48(-3.22%) |
Oct 15, 2002 | 14.83 | 15.03 | 14.71 | 15.03 | 1,528,540 | +0.59(+4.11%) |
Oct 14, 2002 | 14.41 | 14.47 | 14.20 | 14.44 | 1,204,277 | -0.04(-0.28%) |
Oct 11, 2002 | 13.76 | 14.48 | 13.72 | 14.48 | 1,468,900 | +0.76(+5.54%) |
Oct 10, 2002 | 13.02 | 13.80 | 13.02 | 13.72 | 1,884,610 | +0.68(+5.21%) |
Oct 09, 2002 | 13.34 | 13.34 | 12.99 | 13.04 | 1,144,858 | -0.32(-2.37%) |
Oct 08, 2002 | 13.47 | 13.52 | 12.93 | 13.36 | 2,843,702 | -0.00(-0.03%) |
Oct 07, 2002 | 14.01 | 14.08 | 13.34 | 13.36 | 1,921,056 | -0.70(-4.99%) |
Oct 04, 2002 | 14.08 | 14.22 | 13.83 | 14.06 | 1,852,360 | +0.10(+0.68%) |
Oct 03, 2002 | 14.12 | 14.29 | 13.85 | 13.97 | 1,185,281 | -0.08(-0.58%) |
Oct 02, 2002 | 14.48 | 14.55 | 14.05 | 14.05 | 1,741,254 | -0.43(-2.97%) |