Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.29 | 14.50 | 14.29 | 14.32 | 117,842 | -0.03(-0.20%) |
Dec 30, 2002 | 14.15 | 14.35 | 14.14 | 14.35 | 85,905 | +0.16(+1.16%) |
Dec 27, 2002 | 14.16 | 14.42 | 14.12 | 14.18 | 47,649 | +0.02(+0.17%) |
Dec 26, 2002 | 14.14 | 14.18 | 13.93 | 14.16 | 70,705 | +0.05(+0.33%) |
Dec 24, 2002 | 13.99 | 14.11 | 13.99 | 14.11 | 4,611 | +0.12(+0.84%) |
Dec 23, 2002 | 14.05 | 14.10 | 13.91 | 13.99 | 63,873 | +0.03(+0.21%) |
Dec 20, 2002 | 14.04 | 14.04 | 13.85 | 13.96 | 123,477 | -0.08(-0.54%) |
Dec 19, 2002 | 14.05 | 14.11 | 13.86 | 14.04 | 84,709 | -0.13(-0.91%) |
Dec 18, 2002 | 14.28 | 14.28 | 14.08 | 14.17 | 32,620 | -0.11(-0.78%) |
Dec 17, 2002 | 14.37 | 14.37 | 14.20 | 14.28 | 48,161 | -0.06(-0.45%) |
Dec 16, 2002 | 14.37 | 14.37 | 14.17 | 14.35 | 37,914 | +0.01(+0.08%) |
Dec 13, 2002 | 14.32 | 14.40 | 14.32 | 14.33 | 76,341 | -0.01(-0.04%) |
Dec 12, 2002 | 14.35 | 14.49 | 14.32 | 14.34 | 47,136 | -0.01(-0.04%) |
Dec 11, 2002 | 14.35 | 14.49 | 14.29 | 14.35 | 36,889 | -0.02(-0.16%) |
Dec 10, 2002 | 14.51 | 14.53 | 14.35 | 14.37 | 94,615 | -0.12(-0.85%) |
Dec 09, 2002 | 14.47 | 14.59 | 14.40 | 14.49 | 60,287 | -0.03(-0.20%) |
Dec 06, 2002 | 14.52 | 14.52 | 14.41 | 14.52 | 57,042 | +0.00(+0.00%) |
Dec 05, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 51,918 | -0.08(-0.56%) |
Dec 04, 2002 | 14.54 | 14.64 | 14.51 | 14.60 | 34,157 | +0.05(+0.32%) |
Dec 03, 2002 | 14.58 | 14.64 | 14.56 | 14.56 | 58,750 | -0.08(-0.52%) |
Dec 02, 2002 | 14.64 | 14.64 | 14.54 | 14.63 | 33,815 | +0.05(+0.36%) |
Nov 29, 2002 | 14.61 | 14.61 | 14.52 | 14.58 | 27,154 | -0.06(-0.40%) |
Nov 27, 2002 | 14.64 | 14.69 | 14.56 | 14.64 | 56,359 | +0.02(+0.16%) |
Nov 26, 2002 | 14.58 | 14.62 | 14.45 | 14.61 | 38,426 | +0.01(+0.04%) |
Nov 25, 2002 | 14.64 | 14.65 | 14.58 | 14.61 | 43,379 | -0.03(-0.20%) |
Nov 22, 2002 | 14.64 | 14.64 | 14.47 | 14.64 | 74,291 | +0.01(+0.08%) |
Nov 21, 2002 | 14.46 | 14.63 | 14.45 | 14.63 | 35,864 | +0.05(+0.32%) |
Nov 20, 2002 | 14.41 | 14.58 | 14.41 | 14.58 | 31,595 | +0.17(+1.18%) |
Nov 19, 2002 | 14.52 | 14.52 | 14.40 | 14.41 | 42,354 | -0.05(-0.36%) |
Nov 18, 2002 | 14.59 | 14.61 | 14.36 | 14.46 | 52,943 | -0.09(-0.60%) |
Nov 15, 2002 | 14.73 | 14.76 | 14.55 | 14.55 | 23,909 | -0.22(-1.51%) |
Nov 14, 2002 | 14.61 | 14.77 | 14.47 | 14.77 | 145,509 | +0.19(+1.28%) |
Nov 13, 2002 | 14.49 | 14.63 | 14.49 | 14.59 | 38,939 | +0.04(+0.24%) |
Nov 12, 2002 | 14.37 | 14.61 | 14.37 | 14.55 | 48,844 | +0.15(+1.02%) |
Nov 11, 2002 | 14.40 | 14.42 | 14.37 | 14.40 | 43,037 | +0.01(+0.04%) |
Nov 08, 2002 | 14.59 | 14.62 | 14.39 | 14.40 | 35,011 | -0.19(-1.32%) |
Nov 07, 2002 | 14.70 | 14.70 | 14.49 | 14.59 | 31,936 | -0.16(-1.11%) |
Nov 06, 2002 | 14.49 | 14.77 | 14.45 | 14.76 | 81,123 | +0.30(+2.11%) |
Nov 05, 2002 | 14.02 | 14.46 | 14.02 | 14.45 | 67,631 | +0.36(+2.53%) |
Nov 04, 2002 | 14.01 | 14.32 | 14.01 | 14.09 | 55,334 | +0.07(+0.50%) |
Nov 01, 2002 | 13.85 | 14.05 | 13.76 | 14.02 | 63,019 | +0.20(+1.48%) |
Oct 31, 2002 | 13.79 | 13.93 | 13.77 | 13.82 | 51,235 | +0.11(+0.77%) |
Oct 30, 2002 | 13.76 | 13.81 | 13.70 | 13.71 | 45,428 | -0.07(-0.51%) |
Oct 29, 2002 | 13.78 | 13.78 | 13.46 | 13.78 | 78,732 | +0.02(+0.13%) |
Oct 28, 2002 | 13.79 | 13.91 | 13.76 | 13.77 | 44,233 | -0.08(-0.59%) |
Oct 25, 2002 | 13.71 | 13.89 | 13.70 | 13.85 | 31,424 | +0.10(+0.72%) |
Oct 24, 2002 | 13.73 | 13.79 | 13.65 | 13.75 | 46,795 | +0.10(+0.73%) |
Oct 23, 2002 | 13.41 | 13.69 | 13.39 | 13.65 | 56,530 | +0.20(+1.52%) |
Oct 22, 2002 | 13.82 | 13.82 | 13.44 | 13.44 | 68,314 | -0.57(-4.09%) |
Oct 21, 2002 | 13.96 | 14.12 | 13.96 | 14.02 | 70,534 | +0.06(+0.46%) |
Oct 18, 2002 | 14.05 | 14.14 | 13.95 | 13.95 | 785,613 | -0.01(-0.08%) |
Oct 17, 2002 | 13.77 | 13.96 | 13.76 | 13.96 | 52,772 | +0.23(+1.71%) |
Oct 16, 2002 | 13.88 | 14.01 | 13.68 | 13.73 | 40,646 | -0.08(-0.55%) |
Oct 15, 2002 | 13.47 | 13.96 | 13.47 | 13.81 | 51,577 | +0.32(+2.34%) |
Oct 14, 2002 | 13.75 | 13.75 | 13.42 | 13.49 | 60,628 | -0.11(-0.82%) |
Oct 11, 2002 | 13.44 | 13.76 | 13.44 | 13.60 | 75,316 | +0.44(+3.34%) |
Oct 10, 2002 | 13.26 | 13.26 | 12.88 | 13.16 | 399,809 | -0.13(-1.01%) |
Oct 09, 2002 | 13.76 | 13.79 | 13.17 | 13.30 | 142,264 | -0.58(-4.18%) |
Oct 08, 2002 | 14.20 | 14.20 | 13.58 | 13.88 | 148,925 | -0.26(-1.86%) |
Oct 07, 2002 | 14.64 | 14.78 | 14.14 | 14.14 | 52,601 | -0.44(-3.01%) |
Oct 04, 2002 | 14.67 | 14.67 | 14.50 | 14.58 | 110,669 | -0.05(-0.36%) |
Oct 03, 2002 | 14.61 | 14.69 | 14.52 | 14.63 | 34,327 | -0.02(-0.16%) |
Oct 02, 2002 | 14.78 | 14.90 | 14.65 | 14.66 | 43,037 | -0.08(-0.56%) |