Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.03 | 14.19 | 13.89 | 14.13 | 4,743,520 | +0.01(+0.09%) |
Dec 30, 2002 | 13.95 | 14.23 | 13.85 | 14.11 | 5,099,971 | +0.21(+1.53%) |
Dec 27, 2002 | 14.35 | 14.35 | 13.90 | 13.90 | 3,719,380 | -0.44(-3.06%) |
Dec 26, 2002 | 14.47 | 14.60 | 14.26 | 14.34 | 3,476,188 | +0.02(+0.14%) |
Dec 24, 2002 | 14.33 | 14.53 | 14.29 | 14.32 | 1,974,826 | -0.14(-0.97%) |
Dec 23, 2002 | 14.59 | 14.64 | 14.31 | 14.46 | 5,791,393 | -0.12(-0.82%) |
Dec 20, 2002 | 13.97 | 14.59 | 13.97 | 14.58 | 10,120,932 | +0.61(+4.39%) |
Dec 19, 2002 | 14.00 | 14.22 | 13.82 | 13.97 | 5,120,400 | -0.03(-0.24%) |
Dec 18, 2002 | 14.05 | 14.18 | 13.85 | 14.00 | 8,383,288 | -0.29(-2.05%) |
Dec 17, 2002 | 14.41 | 14.52 | 14.28 | 14.29 | 3,817,167 | -0.11(-0.79%) |
Dec 16, 2002 | 14.05 | 14.41 | 14.00 | 14.41 | 5,565,926 | +0.53(+3.79%) |
Dec 13, 2002 | 14.17 | 14.31 | 13.88 | 13.88 | 6,692,511 | -0.29(-2.02%) |
Dec 12, 2002 | 14.26 | 14.36 | 13.98 | 14.17 | 7,344,127 | -0.13(-0.89%) |
Dec 11, 2002 | 14.01 | 14.35 | 14.01 | 14.29 | 4,713,628 | +0.01(+0.05%) |
Dec 10, 2002 | 14.01 | 14.29 | 13.93 | 14.29 | 5,330,395 | +0.30(+2.14%) |
Dec 09, 2002 | 14.19 | 14.31 | 13.95 | 13.99 | 5,075,186 | -0.19(-1.36%) |
Dec 06, 2002 | 14.01 | 14.45 | 13.99 | 14.18 | 6,081,451 | +0.09(+0.66%) |
Dec 05, 2002 | 14.48 | 14.48 | 14.02 | 14.09 | 4,212,523 | -0.22(-1.54%) |
Dec 04, 2002 | 14.23 | 14.51 | 14.11 | 14.31 | 6,829,203 | +0.08(+0.56%) |
Dec 03, 2002 | 14.48 | 14.65 | 14.00 | 14.23 | 7,897,054 | -0.45(-3.08%) |
Dec 02, 2002 | 14.53 | 14.76 | 14.32 | 14.68 | 7,656,716 | +0.10(+0.68%) |
Nov 29, 2002 | 14.59 | 14.78 | 14.51 | 14.58 | 2,690,433 | -0.16(-1.08%) |
Nov 27, 2002 | 14.42 | 14.87 | 14.23 | 14.74 | 5,067,375 | +0.35(+2.40%) |
Nov 26, 2002 | 14.31 | 14.46 | 14.15 | 14.39 | 6,951,174 | -0.15(-1.05%) |
Nov 25, 2002 | 14.65 | 14.79 | 14.29 | 14.55 | 5,495,778 | -0.10(-0.68%) |
Nov 22, 2002 | 14.79 | 14.90 | 14.65 | 14.65 | 5,466,186 | -0.13(-0.90%) |
Nov 21, 2002 | 14.65 | 14.89 | 14.45 | 14.78 | 7,549,015 | +0.15(+1.00%) |
Nov 20, 2002 | 14.38 | 14.70 | 14.29 | 14.63 | 6,820,490 | +0.39(+2.71%) |
Nov 19, 2002 | 14.15 | 14.37 | 14.03 | 14.25 | 3,294,132 | +0.11(+0.75%) |
Nov 18, 2002 | 14.44 | 14.48 | 14.01 | 14.14 | 5,151,944 | -0.30(-2.07%) |
Nov 15, 2002 | 13.90 | 14.49 | 13.81 | 14.44 | 6,884,931 | +0.37(+2.65%) |
Nov 14, 2002 | 14.07 | 14.09 | 13.88 | 14.07 | 5,107,932 | +0.31(+2.27%) |
Nov 13, 2002 | 13.68 | 14.08 | 13.41 | 13.75 | 6,371,509 | +0.03(+0.19%) |
Nov 12, 2002 | 13.50 | 13.97 | 13.38 | 13.73 | 8,935,164 | +0.38(+2.84%) |
Nov 11, 2002 | 13.25 | 13.44 | 13.15 | 13.35 | 7,035,293 | -0.07(-0.55%) |
Nov 08, 2002 | 13.61 | 13.77 | 13.26 | 13.42 | 6,195,161 | -0.19(-1.37%) |
Nov 07, 2002 | 13.97 | 13.99 | 13.48 | 13.61 | 6,313,678 | -0.56(-3.95%) |
Nov 06, 2002 | 14.25 | 14.29 | 13.59 | 14.17 | 8,269,578 | +0.04(+0.28%) |
Nov 05, 2002 | 14.20 | 14.38 | 13.97 | 14.13 | 7,417,730 | +0.01(+0.09%) |
Nov 04, 2002 | 14.45 | 14.71 | 14.07 | 14.11 | 6,869,910 | -0.23(-1.62%) |
Nov 01, 2002 | 13.98 | 14.55 | 13.82 | 14.35 | 5,929,438 | +0.31(+2.18%) |
Oct 31, 2002 | 14.25 | 14.30 | 13.85 | 14.04 | 4,824,784 | -0.09(-0.61%) |
Oct 30, 2002 | 14.05 | 14.21 | 13.85 | 14.13 | 4,415,909 | +0.23(+1.63%) |
Oct 29, 2002 | 14.15 | 14.18 | 13.65 | 13.90 | 5,683,842 | -0.25(-1.74%) |
Oct 28, 2002 | 14.28 | 14.31 | 13.97 | 14.15 | 5,703,820 | +0.15(+1.05%) |
Oct 25, 2002 | 13.70 | 14.07 | 13.58 | 14.00 | 6,134,926 | +0.09(+0.62%) |
Oct 24, 2002 | 13.97 | 14.23 | 13.82 | 13.91 | 8,041,557 | +0.00(+0.00%) |
Oct 23, 2002 | 13.65 | 13.93 | 13.48 | 13.91 | 5,565,776 | +0.17(+1.21%) |
Oct 22, 2002 | 13.75 | 13.83 | 13.58 | 13.75 | 6,133,575 | -0.01(-0.05%) |
Oct 21, 2002 | 13.35 | 13.81 | 13.28 | 13.75 | 5,069,328 | +0.15(+1.13%) |
Oct 18, 2002 | 13.49 | 13.95 | 13.27 | 13.60 | 7,218,550 | +0.11(+0.79%) |
Oct 17, 2002 | 13.47 | 13.69 | 13.40 | 13.49 | 9,225,072 | +0.31(+2.37%) |
Oct 16, 2002 | 12.98 | 13.23 | 12.82 | 13.18 | 8,403,116 | +0.30(+2.32%) |
Oct 15, 2002 | 12.98 | 13.14 | 12.64 | 12.88 | 12,006,834 | +0.50(+4.03%) |
Oct 14, 2002 | 12.05 | 12.56 | 12.05 | 12.38 | 4,459,470 | +0.11(+0.87%) |
Oct 11, 2002 | 11.82 | 12.67 | 11.79 | 12.28 | 8,357,001 | +0.72(+6.22%) |
Oct 10, 2002 | 10.95 | 11.78 | 10.69 | 11.56 | 9,138,701 | +0.74(+6.83%) |
Oct 09, 2002 | 11.08 | 11.24 | 10.76 | 10.82 | 6,592,620 | -0.60(-5.25%) |
Oct 08, 2002 | 11.15 | 11.65 | 10.98 | 11.42 | 8,763,172 | +0.43(+3.94%) |
Oct 07, 2002 | 11.42 | 11.72 | 10.92 | 10.98 | 6,789,998 | -0.60(-5.17%) |
Oct 04, 2002 | 11.98 | 11.98 | 11.31 | 11.58 | 10,691,434 | -0.26(-2.19%) |
Oct 03, 2002 | 12.48 | 12.62 | 11.76 | 11.84 | 14,529,331 | -1.12(-8.63%) |
Oct 02, 2002 | 12.82 | 13.17 | 12.56 | 12.96 | 13,621,905 | +0.00(+0.00%) |