Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.16 | 14.34 | 14.04 | 14.19 | 177,063 | +0.02(+0.15%) |
Dec 30, 2002 | 14.21 | 14.22 | 13.97 | 14.16 | 175,228 | -0.02(-0.11%) |
Dec 27, 2002 | 14.33 | 14.33 | 14.11 | 14.18 | 218,805 | -0.14(-0.97%) |
Dec 26, 2002 | 14.35 | 14.46 | 14.29 | 14.32 | 147,705 | +0.00(+0.03%) |
Dec 24, 2002 | 14.26 | 14.36 | 14.26 | 14.31 | 36,238 | +0.01(+0.08%) |
Dec 23, 2002 | 14.27 | 14.37 | 14.21 | 14.30 | 157,338 | +0.07(+0.47%) |
Dec 20, 2002 | 14.07 | 14.28 | 14.07 | 14.24 | 338,529 | +0.23(+1.62%) |
Dec 19, 2002 | 14.20 | 14.30 | 14.01 | 14.01 | 324,309 | -0.20(-1.40%) |
Dec 18, 2002 | 14.31 | 14.35 | 14.10 | 14.21 | 272,016 | -0.14(-0.97%) |
Dec 17, 2002 | 14.45 | 14.58 | 14.35 | 14.35 | 127,522 | -0.17(-1.16%) |
Dec 16, 2002 | 14.28 | 14.52 | 14.28 | 14.51 | 488,528 | +0.22(+1.54%) |
Dec 13, 2002 | 14.39 | 14.48 | 14.28 | 14.29 | 225,227 | -0.23(-1.56%) |
Dec 12, 2002 | 14.58 | 14.65 | 14.50 | 14.52 | 184,861 | -0.04(-0.28%) |
Dec 11, 2002 | 14.50 | 14.61 | 14.39 | 14.56 | 149,999 | +0.01(+0.06%) |
Dec 10, 2002 | 14.31 | 14.55 | 14.29 | 14.55 | 84,861 | +0.27(+1.89%) |
Dec 09, 2002 | 14.54 | 14.54 | 14.26 | 14.28 | 193,117 | -0.31(-2.12%) |
Dec 06, 2002 | 14.45 | 14.64 | 14.36 | 14.59 | 119,723 | +0.13(+0.87%) |
Dec 05, 2002 | 14.69 | 14.69 | 14.43 | 14.47 | 109,173 | -0.20(-1.40%) |
Dec 04, 2002 | 14.49 | 14.74 | 14.45 | 14.67 | 846,324 | +0.03(+0.24%) |
Dec 03, 2002 | 14.85 | 14.85 | 14.62 | 14.64 | 308,713 | -0.29(-1.96%) |
Dec 02, 2002 | 15.05 | 15.12 | 14.87 | 14.93 | 348,162 | +0.05(+0.31%) |
Nov 29, 2002 | 15.01 | 15.01 | 14.86 | 14.88 | 219,264 | -0.05(-0.34%) |
Nov 27, 2002 | 14.79 | 14.96 | 14.72 | 14.93 | 241,741 | +0.36(+2.45%) |
Nov 26, 2002 | 14.86 | 14.88 | 14.58 | 14.58 | 252,291 | -0.28(-1.89%) |
Nov 25, 2002 | 14.81 | 14.93 | 14.67 | 14.86 | 261,466 | +0.05(+0.34%) |
Nov 22, 2002 | 14.68 | 14.90 | 14.61 | 14.81 | 252,291 | +0.13(+0.86%) |
Nov 21, 2002 | 14.45 | 14.77 | 14.45 | 14.68 | 301,374 | +0.29(+2.03%) |
Nov 20, 2002 | 14.04 | 14.40 | 14.04 | 14.39 | 257,337 | +0.26(+1.87%) |
Nov 19, 2002 | 14.17 | 14.25 | 14.06 | 14.12 | 155,503 | -0.11(-0.78%) |
Nov 18, 2002 | 14.43 | 14.49 | 14.21 | 14.24 | 176,604 | -0.20(-1.36%) |
Nov 15, 2002 | 14.38 | 14.53 | 14.32 | 14.43 | 161,925 | +0.00(+0.03%) |
Nov 14, 2002 | 14.26 | 14.43 | 14.24 | 14.43 | 175,686 | +0.33(+2.35%) |
Nov 13, 2002 | 13.86 | 14.18 | 13.82 | 14.10 | 444,951 | +0.14(+1.00%) |
Nov 12, 2002 | 13.91 | 14.06 | 13.82 | 13.96 | 140,366 | +0.13(+0.95%) |
Nov 11, 2002 | 14.06 | 14.10 | 13.78 | 13.83 | 674,766 | -0.33(-2.34%) |
Nov 08, 2002 | 14.32 | 14.37 | 14.07 | 14.16 | 395,410 | -0.18(-1.23%) |
Nov 07, 2002 | 14.51 | 14.53 | 14.28 | 14.33 | 451,373 | -0.27(-1.87%) |
Nov 06, 2002 | 14.39 | 14.67 | 14.35 | 14.61 | 1,122,928 | +0.21(+1.48%) |
Nov 05, 2002 | 14.43 | 14.46 | 14.26 | 14.39 | 729,811 | -0.04(-0.29%) |
Nov 04, 2002 | 14.57 | 14.72 | 14.40 | 14.43 | 1,146,781 | +0.10(+0.73%) |
Nov 01, 2002 | 14.05 | 14.39 | 13.98 | 14.33 | 1,981,638 | +0.24(+1.72%) |
Oct 31, 2002 | 14.21 | 14.23 | 14.04 | 14.09 | 1,636,686 | +0.01(+0.05%) |
Oct 30, 2002 | 13.88 | 14.11 | 13.88 | 14.08 | 2,943,099 | +0.20(+1.46%) |
Oct 29, 2002 | 13.88 | 13.92 | 13.60 | 13.88 | 167,430 | -0.04(-0.30%) |
Oct 28, 2002 | 14.25 | 14.25 | 13.90 | 13.92 | 388,988 | -0.22(-1.56%) |
Oct 25, 2002 | 13.93 | 14.14 | 13.92 | 14.14 | 115,136 | +0.22(+1.58%) |
Oct 24, 2002 | 14.18 | 14.22 | 13.91 | 13.92 | 230,273 | -0.21(-1.47%) |
Oct 23, 2002 | 13.88 | 14.13 | 13.79 | 14.13 | 255,502 | +0.17(+1.20%) |
Oct 22, 2002 | 13.97 | 14.12 | 13.88 | 13.96 | 398,162 | -0.22(-1.57%) |
Oct 21, 2002 | 13.88 | 14.23 | 13.77 | 14.18 | 249,080 | +0.25(+1.80%) |
Oct 18, 2002 | 13.74 | 13.93 | 13.70 | 13.93 | 700,454 | +0.15(+1.09%) |
Oct 17, 2002 | 13.65 | 13.82 | 13.65 | 13.78 | 306,878 | +0.41(+3.10%) |
Oct 16, 2002 | 13.59 | 13.63 | 13.31 | 13.37 | 367,428 | -0.37(-2.68%) |
Oct 15, 2002 | 13.66 | 13.78 | 13.65 | 13.73 | 648,619 | +0.54(+4.13%) |
Oct 14, 2002 | 13.00 | 13.26 | 13.00 | 13.19 | 114,678 | +0.14(+1.07%) |
Oct 11, 2002 | 13.00 | 13.29 | 13.00 | 13.05 | 214,218 | +0.34(+2.69%) |
Oct 10, 2002 | 12.31 | 12.74 | 12.22 | 12.71 | 280,273 | +0.41(+3.33%) |
Oct 09, 2002 | 12.62 | 12.66 | 12.30 | 12.30 | 208,255 | -0.38(-3.01%) |
Oct 08, 2002 | 12.59 | 12.83 | 12.41 | 12.68 | 122,476 | +0.27(+2.16%) |
Oct 07, 2002 | 12.79 | 12.86 | 12.41 | 12.41 | 173,852 | -0.41(-3.18%) |
Oct 04, 2002 | 13.31 | 13.31 | 12.73 | 12.82 | 301,374 | -0.44(-3.31%) |
Oct 03, 2002 | 13.39 | 13.52 | 13.25 | 13.26 | 107,797 | -0.19(-1.39%) |
Oct 02, 2002 | 13.69 | 13.79 | 13.40 | 13.44 | 337,153 | -0.26(-1.89%) |