Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.52 | 13.55 | 13.06 | 13.11 | 5,867 | -0.18(-1.35%) |
Dec 30, 2002 | 13.29 | 13.33 | 13.24 | 13.29 | 5,727 | -0.13(-0.99%) |
Dec 27, 2002 | 13.43 | 13.58 | 13.34 | 13.42 | 1,117 | -0.06(-0.48%) |
Dec 26, 2002 | 13.90 | 13.90 | 13.49 | 13.49 | 419 | +0.09(+0.64%) |
Dec 24, 2002 | 13.40 | 13.40 | 13.40 | 13.40 | 419 | -0.08(-0.61%) |
Dec 23, 2002 | 13.89 | 13.95 | 13.33 | 13.48 | 6,705 | -0.39(-2.79%) |
Dec 20, 2002 | 13.89 | 13.95 | 13.64 | 13.87 | 10,757 | +0.00(+0.03%) |
Dec 19, 2002 | 13.99 | 13.99 | 13.87 | 13.87 | 1,397 | +0.01(+0.08%) |
Dec 18, 2002 | 13.85 | 13.85 | 13.85 | 13.85 | 279 | +0.00(+0.03%) |
Dec 17, 2002 | 13.52 | 13.87 | 13.51 | 13.85 | 4,749 | +0.08(+0.57%) |
Dec 16, 2002 | 13.66 | 13.78 | 13.60 | 13.77 | 3,772 | +0.17(+1.26%) |
Dec 13, 2002 | 13.35 | 13.60 | 13.35 | 13.60 | 6,426 | +0.43(+3.26%) |
Dec 12, 2002 | 13.15 | 13.36 | 13.15 | 13.17 | 3,213 | -0.19(-1.45%) |
Dec 11, 2002 | 13.36 | 13.36 | 13.35 | 13.36 | 1,676 | -0.05(-0.40%) |
Dec 10, 2002 | 13.34 | 13.42 | 13.27 | 13.42 | 3,492 | +0.30(+2.32%) |
Dec 09, 2002 | 13.36 | 13.50 | 13.05 | 13.11 | 11,874 | -0.23(-1.72%) |
Dec 06, 2002 | 13.28 | 13.53 | 13.28 | 13.34 | 4,610 | +0.04(+0.32%) |
Dec 05, 2002 | 13.39 | 13.39 | 13.30 | 13.30 | 1,676 | -0.09(-0.65%) |
Dec 04, 2002 | 13.46 | 13.46 | 13.30 | 13.39 | 4,330 | -0.00(-0.02%) |
Dec 03, 2002 | 13.49 | 13.60 | 13.39 | 13.39 | 1,955 | -0.11(-0.80%) |
Dec 02, 2002 | 13.60 | 13.60 | 13.48 | 13.50 | 4,330 | +0.04(+0.29%) |
Nov 29, 2002 | 13.46 | 13.60 | 13.44 | 13.46 | 2,654 | -0.02(-0.13%) |
Nov 27, 2002 | 13.46 | 13.53 | 13.46 | 13.47 | 2,095 | +0.02(+0.13%) |
Nov 26, 2002 | 13.43 | 13.49 | 13.42 | 13.46 | 2,654 | +0.02(+0.18%) |
Nov 25, 2002 | 13.53 | 13.53 | 13.43 | 13.43 | 1,257 | -0.11(-0.81%) |
Nov 22, 2002 | 13.74 | 13.74 | 13.28 | 13.54 | 16,904 | -0.24(-1.71%) |
Nov 21, 2002 | 13.90 | 13.92 | 13.46 | 13.78 | 13,690 | -0.14(-1.03%) |
Nov 20, 2002 | 13.42 | 13.92 | 13.38 | 13.92 | 3,911 | +0.33(+2.40%) |
Nov 19, 2002 | 13.46 | 13.77 | 13.41 | 13.60 | 25,705 | -0.10(-0.71%) |
Nov 18, 2002 | 13.56 | 13.92 | 13.55 | 13.69 | 8,102 | -0.21(-1.52%) |
Nov 15, 2002 | 13.89 | 13.90 | 13.65 | 13.90 | 1,117 | +0.22(+1.62%) |
Nov 14, 2002 | 13.91 | 13.91 | 13.40 | 13.68 | 13,411 | -0.10(-0.75%) |
Nov 13, 2002 | 13.87 | 13.87 | 13.48 | 13.79 | 11,874 | -0.10(-0.69%) |
Nov 12, 2002 | 13.87 | 13.88 | 13.87 | 13.88 | 558 | +0.01(+0.10%) |
Nov 11, 2002 | 13.87 | 13.87 | 13.83 | 13.87 | 838 | -0.01(-0.10%) |
Nov 08, 2002 | 13.88 | 13.90 | 13.85 | 13.88 | 1,816 | -0.01(-0.10%) |
Nov 07, 2002 | 13.99 | 13.99 | 13.88 | 13.90 | 3,492 | -0.09(-0.67%) |
Nov 06, 2002 | 14.16 | 14.18 | 13.83 | 13.99 | 9,220 | -0.06(-0.46%) |
Nov 05, 2002 | 14.18 | 14.18 | 14.05 | 14.05 | 2,514 | -0.09(-0.61%) |
Nov 04, 2002 | 14.09 | 14.17 | 13.99 | 14.14 | 11,735 | +0.06(+0.41%) |
Nov 01, 2002 | 14.13 | 14.13 | 14.02 | 14.08 | 12,154 | +0.07(+0.51%) |
Oct 31, 2002 | 14.13 | 14.13 | 14.01 | 14.01 | 2,235 | -0.01(-0.10%) |
Oct 30, 2002 | 14.13 | 14.14 | 14.00 | 14.03 | 14,529 | -0.02(-0.13%) |
Oct 29, 2002 | 14.05 | 14.05 | 14.04 | 14.04 | 3,772 | +0.04(+0.31%) |
Oct 28, 2002 | 14.01 | 14.05 | 13.96 | 14.00 | 13,411 | +0.01(+0.05%) |
Oct 25, 2002 | 13.96 | 14.00 | 13.96 | 13.99 | 1,676 | +0.05(+0.36%) |
Oct 24, 2002 | 14.00 | 14.00 | 13.94 | 13.94 | 3,772 | -0.01(-0.10%) |
Oct 23, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 6,426 | +0.05(+0.33%) |
Oct 22, 2002 | 13.95 | 14.02 | 13.85 | 13.91 | 6,007 | -0.05(-0.33%) |
Oct 21, 2002 | 14.17 | 14.17 | 13.96 | 13.96 | 1,816 | -0.05(-0.38%) |
Oct 18, 2002 | 14.29 | 14.29 | 14.01 | 14.01 | 6,845 | -0.19(-1.31%) |
Oct 17, 2002 | 14.21 | 14.21 | 14.09 | 14.20 | 5,029 | +0.10(+0.69%) |
Oct 16, 2002 | 14.15 | 14.20 | 14.10 | 14.10 | 3,772 | -0.02(-0.15%) |
Oct 15, 2002 | 14.17 | 14.17 | 14.12 | 14.12 | 419 | +0.02(+0.15%) |
Oct 14, 2002 | 13.90 | 14.26 | 13.90 | 14.10 | 4,749 | +0.21(+1.49%) |
Oct 11, 2002 | 13.63 | 13.89 | 13.63 | 13.89 | 1,117 | +0.11(+0.83%) |
Oct 10, 2002 | 13.60 | 13.88 | 13.53 | 13.78 | 5,727 | +0.11(+0.78%) |
Oct 09, 2002 | 13.76 | 13.76 | 13.67 | 13.67 | 2,095 | -0.29(-2.05%) |
Oct 08, 2002 | 13.81 | 13.96 | 13.75 | 13.96 | 7,264 | +0.09(+0.65%) |
Oct 07, 2002 | 13.93 | 13.93 | 13.87 | 13.87 | 7,963 | -0.13(-0.92%) |
Oct 04, 2002 | 14.39 | 14.39 | 13.95 | 14.00 | 223,526 | -0.28(-1.95%) |
Oct 03, 2002 | 14.16 | 14.40 | 14.15 | 14.28 | 3,213 | -0.04(-0.25%) |
Oct 02, 2002 | 14.10 | 14.32 | 14.05 | 14.31 | 14,668 | +0.18(+1.24%) |