Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.31 | 14.74 | 14.23 | 14.50 | 1,753,802 | +0.19(+1.35%) |
Dec 30, 2002 | 14.27 | 14.45 | 14.16 | 14.31 | 2,513,415 | +0.04(+0.29%) |
Dec 27, 2002 | 14.60 | 14.64 | 14.21 | 14.27 | 1,861,654 | -0.30(-2.08%) |
Dec 26, 2002 | 14.59 | 14.85 | 14.53 | 14.57 | 1,798,946 | -0.09(-0.61%) |
Dec 24, 2002 | 14.88 | 14.94 | 14.58 | 14.66 | 798,080 | +0.01(+0.09%) |
Dec 23, 2002 | 14.80 | 14.94 | 14.62 | 14.65 | 2,854,246 | -0.14(-0.93%) |
Dec 20, 2002 | 14.46 | 14.85 | 14.32 | 14.78 | 5,881,667 | +0.32(+2.19%) |
Dec 19, 2002 | 14.29 | 14.57 | 14.25 | 14.47 | 2,596,445 | +0.07(+0.48%) |
Dec 18, 2002 | 14.36 | 14.52 | 14.16 | 14.40 | 3,138,466 | +0.07(+0.48%) |
Dec 17, 2002 | 14.44 | 14.50 | 14.25 | 14.33 | 2,940,470 | -0.11(-0.76%) |
Dec 16, 2002 | 13.95 | 14.44 | 13.86 | 14.44 | 4,060,366 | +0.96(+7.10%) |
Dec 13, 2002 | 13.88 | 14.04 | 13.47 | 13.48 | 2,140,793 | -0.39(-2.83%) |
Dec 12, 2002 | 13.78 | 13.98 | 13.57 | 13.87 | 1,893,299 | +0.23(+1.67%) |
Dec 11, 2002 | 13.57 | 13.74 | 13.36 | 13.65 | 2,161,696 | +0.03(+0.20%) |
Dec 10, 2002 | 13.50 | 13.65 | 13.27 | 13.62 | 2,639,848 | +0.29(+2.17%) |
Dec 09, 2002 | 13.45 | 13.74 | 13.30 | 13.33 | 2,268,097 | -0.27(-1.98%) |
Dec 06, 2002 | 13.28 | 13.68 | 13.22 | 13.60 | 2,136,874 | +0.20(+1.49%) |
Dec 05, 2002 | 13.61 | 13.61 | 13.30 | 13.40 | 3,234,561 | -0.14(-1.07%) |
Dec 04, 2002 | 13.23 | 13.65 | 13.23 | 13.54 | 2,830,295 | +0.28(+2.13%) |
Dec 03, 2002 | 13.76 | 13.78 | 13.23 | 13.26 | 3,984,303 | -0.45(-3.27%) |
Dec 02, 2002 | 14.14 | 14.16 | 13.61 | 13.71 | 3,222,077 | -0.19(-1.34%) |
Nov 29, 2002 | 13.98 | 13.98 | 13.78 | 13.90 | 1,438,953 | +0.09(+0.65%) |
Nov 27, 2002 | 13.02 | 13.85 | 13.01 | 13.81 | 3,174,756 | +0.87(+6.71%) |
Nov 26, 2002 | 13.09 | 13.16 | 12.92 | 12.94 | 4,784,996 | -0.15(-1.16%) |
Nov 25, 2002 | 13.19 | 13.40 | 12.96 | 13.09 | 5,205,374 | -0.08(-0.58%) |
Nov 22, 2002 | 13.33 | 13.47 | 13.02 | 13.16 | 7,216,687 | -0.14(-1.09%) |
Nov 21, 2002 | 13.57 | 13.59 | 13.17 | 13.31 | 6,281,578 | -0.12(-0.92%) |
Nov 20, 2002 | 13.60 | 13.64 | 13.22 | 13.43 | 6,358,657 | -0.03(-0.26%) |
Nov 19, 2002 | 14.26 | 14.27 | 13.27 | 13.47 | 5,736,218 | -1.04(-7.17%) |
Nov 18, 2002 | 14.81 | 14.84 | 14.33 | 14.51 | 1,990,264 | -0.23(-1.59%) |
Nov 15, 2002 | 14.47 | 14.80 | 14.47 | 14.74 | 2,213,808 | +0.08(+0.56%) |
Nov 14, 2002 | 14.29 | 14.66 | 14.13 | 14.66 | 2,649,428 | +0.62(+4.42%) |
Nov 13, 2002 | 14.01 | 14.19 | 13.71 | 14.04 | 2,185,357 | +0.10(+0.69%) |
Nov 12, 2002 | 14.05 | 14.21 | 13.71 | 13.94 | 7,243,106 | -0.43(-2.97%) |
Nov 11, 2002 | 14.60 | 14.74 | 14.30 | 14.37 | 1,870,364 | -0.38(-2.57%) |
Nov 08, 2002 | 14.91 | 15.18 | 14.61 | 14.75 | 1,199,878 | -0.12(-0.79%) |
Nov 07, 2002 | 15.22 | 15.29 | 14.82 | 14.87 | 2,389,595 | -0.61(-3.96%) |
Nov 06, 2002 | 15.16 | 15.57 | 14.85 | 15.48 | 4,274,765 | +0.45(+2.98%) |
Nov 05, 2002 | 14.47 | 15.04 | 14.36 | 15.03 | 4,716,046 | +0.53(+3.66%) |
Nov 04, 2002 | 14.59 | 14.87 | 14.41 | 14.50 | 3,181,143 | +0.08(+0.57%) |
Nov 01, 2002 | 14.12 | 14.42 | 13.83 | 14.42 | 4,167,057 | +0.25(+1.80%) |
Oct 31, 2002 | 14.12 | 14.25 | 13.95 | 14.16 | 6,439,655 | +0.09(+0.64%) |
Oct 30, 2002 | 14.14 | 14.53 | 13.81 | 14.07 | 11,528,903 | +0.37(+2.66%) |
Oct 29, 2002 | 13.29 | 13.98 | 12.79 | 13.71 | 9,046,262 | +0.45(+3.38%) |
Oct 28, 2002 | 13.78 | 13.78 | 13.12 | 13.26 | 4,283,910 | -0.56(-4.09%) |
Oct 25, 2002 | 13.50 | 13.88 | 13.32 | 13.83 | 3,662,778 | +0.16(+1.16%) |
Oct 24, 2002 | 13.85 | 13.87 | 13.50 | 13.67 | 3,381,896 | -0.14(-1.05%) |
Oct 23, 2002 | 13.78 | 13.95 | 13.61 | 13.81 | 3,279,705 | +0.03(+0.25%) |
Oct 22, 2002 | 14.12 | 14.13 | 13.64 | 13.78 | 3,528,506 | -0.45(-3.15%) |
Oct 21, 2002 | 13.69 | 14.23 | 13.66 | 14.23 | 3,724,615 | +0.28(+1.98%) |
Oct 18, 2002 | 14.05 | 14.05 | 13.54 | 13.95 | 4,619,516 | -0.03(-0.25%) |
Oct 17, 2002 | 14.95 | 14.95 | 13.87 | 13.98 | 4,978,057 | +0.90(+6.84%) |
Oct 16, 2002 | 13.47 | 13.54 | 12.92 | 13.09 | 3,257,786 | -0.41(-3.01%) |
Oct 15, 2002 | 13.09 | 13.50 | 12.92 | 13.50 | 3,399,606 | +0.70(+5.44%) |
Oct 14, 2002 | 12.78 | 12.99 | 12.64 | 12.80 | 72,579 | -0.06(-0.43%) |
Oct 11, 2002 | 12.47 | 13.03 | 12.33 | 12.85 | 7,193,752 | +0.68(+5.54%) |
Oct 10, 2002 | 12.09 | 12.30 | 11.88 | 12.18 | 6,841,163 | -0.01(-0.11%) |
Oct 09, 2002 | 13.16 | 13.33 | 12.17 | 12.19 | 3,477,701 | -0.96(-7.33%) |
Oct 08, 2002 | 13.02 | 13.36 | 12.90 | 13.16 | 3,373,187 | +0.25(+1.92%) |
Oct 07, 2002 | 13.19 | 13.43 | 12.81 | 12.91 | 2,755,539 | -0.36(-2.70%) |
Oct 04, 2002 | 13.67 | 13.81 | 13.15 | 13.27 | 3,633,601 | -0.37(-2.73%) |
Oct 03, 2002 | 13.85 | 13.99 | 13.47 | 13.64 | 2,480,609 | -0.12(-0.90%) |
Oct 02, 2002 | 13.92 | 14.10 | 13.61 | 13.76 | 1,916,524 | -0.22(-1.58%) |