Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.15 | 14.20 | 13.98 | 14.12 | 8,221,964 | -0.03(-0.19%) |
Dec 30, 2002 | 14.15 | 14.37 | 14.13 | 14.14 | 10,508,836 | -0.07(-0.52%) |
Dec 27, 2002 | 14.28 | 14.39 | 14.16 | 14.22 | 5,085,352 | -0.14(-1.01%) |
Dec 26, 2002 | 14.38 | 14.50 | 14.31 | 14.36 | 5,054,309 | -0.02(-0.11%) |
Dec 24, 2002 | 14.41 | 14.42 | 14.31 | 14.38 | 2,884,002 | -0.03(-0.18%) |
Dec 23, 2002 | 14.44 | 14.47 | 14.38 | 14.41 | 9,132,878 | +0.00(+0.01%) |
Dec 20, 2002 | 14.24 | 14.42 | 14.18 | 14.40 | 16,913,842 | +0.33(+2.31%) |
Dec 19, 2002 | 14.35 | 14.36 | 14.02 | 14.08 | 14,115,361 | -0.27(-1.91%) |
Dec 18, 2002 | 14.33 | 14.43 | 14.26 | 14.35 | 9,362,357 | -0.00(-0.03%) |
Dec 17, 2002 | 14.46 | 14.46 | 14.30 | 14.36 | 10,585,532 | -0.11(-0.74%) |
Dec 16, 2002 | 14.36 | 14.47 | 14.18 | 14.47 | 10,475,967 | +0.11(+0.73%) |
Dec 13, 2002 | 14.41 | 14.51 | 14.32 | 14.36 | 12,449,056 | -0.05(-0.33%) |
Dec 12, 2002 | 14.46 | 14.50 | 14.17 | 14.41 | 15,780,754 | +0.04(+0.27%) |
Dec 11, 2002 | 14.40 | 14.44 | 14.20 | 14.37 | 11,993,751 | -0.03(-0.22%) |
Dec 10, 2002 | 14.29 | 14.44 | 14.19 | 14.40 | 12,052,186 | +0.21(+1.47%) |
Dec 09, 2002 | 14.13 | 14.27 | 14.05 | 14.19 | 12,850,186 | +0.07(+0.50%) |
Dec 06, 2002 | 14.04 | 14.14 | 13.93 | 14.12 | 9,257,052 | +0.12(+0.84%) |
Dec 05, 2002 | 14.14 | 14.38 | 13.99 | 14.00 | 14,101,666 | -0.13(-0.95%) |
Dec 04, 2002 | 13.88 | 14.26 | 13.88 | 14.14 | 15,953,928 | +0.26(+1.85%) |
Dec 03, 2002 | 13.47 | 13.93 | 13.47 | 13.88 | 16,084,494 | +0.28(+2.04%) |
Dec 02, 2002 | 13.74 | 13.76 | 13.51 | 13.60 | 21,160,108 | -0.28(-2.05%) |
Nov 29, 2002 | 13.88 | 13.95 | 13.78 | 13.89 | 6,604,354 | -0.08(-0.59%) |
Nov 27, 2002 | 13.87 | 14.05 | 13.73 | 13.97 | 11,354,011 | +0.10(+0.72%) |
Nov 26, 2002 | 14.01 | 14.01 | 13.84 | 13.87 | 13,743,144 | -0.20(-1.42%) |
Nov 25, 2002 | 14.14 | 14.17 | 14.04 | 14.07 | 11,413,055 | -0.15(-1.09%) |
Nov 22, 2002 | 14.24 | 14.37 | 14.21 | 14.22 | 11,318,098 | -0.02(-0.17%) |
Nov 21, 2002 | 14.46 | 14.47 | 14.21 | 14.25 | 12,933,882 | -0.21(-1.43%) |
Nov 20, 2002 | 14.22 | 14.50 | 14.17 | 14.46 | 9,826,792 | +0.15(+1.02%) |
Nov 19, 2002 | 14.13 | 14.44 | 14.11 | 14.31 | 9,580,879 | +0.16(+1.10%) |
Nov 18, 2002 | 14.34 | 14.34 | 14.04 | 14.15 | 11,842,185 | -0.19(-1.29%) |
Nov 15, 2002 | 14.21 | 14.35 | 14.09 | 14.34 | 13,314,622 | +0.13(+0.92%) |
Nov 14, 2002 | 14.14 | 14.24 | 13.99 | 14.21 | 11,379,576 | +0.11(+0.79%) |
Nov 13, 2002 | 14.11 | 14.32 | 14.03 | 14.10 | 11,478,489 | +0.06(+0.46%) |
Nov 12, 2002 | 14.21 | 14.33 | 13.99 | 14.03 | 11,029,576 | -0.14(-0.97%) |
Nov 11, 2002 | 14.23 | 14.41 | 14.15 | 14.17 | 8,586,574 | -0.24(-1.64%) |
Nov 08, 2002 | 14.54 | 14.63 | 14.32 | 14.41 | 9,152,052 | -0.05(-0.36%) |
Nov 07, 2002 | 14.42 | 14.53 | 14.30 | 14.46 | 9,499,009 | +0.02(+0.17%) |
Nov 06, 2002 | 14.57 | 14.58 | 14.29 | 14.43 | 12,497,143 | -0.14(-0.99%) |
Nov 05, 2002 | 14.20 | 14.62 | 14.19 | 14.58 | 11,609,663 | +0.37(+2.59%) |
Nov 04, 2002 | 14.46 | 14.46 | 14.17 | 14.21 | 14,213,057 | -0.24(-1.69%) |
Nov 01, 2002 | 14.42 | 14.49 | 14.24 | 14.46 | 13,093,056 | -0.08(-0.52%) |
Oct 31, 2002 | 14.61 | 14.70 | 14.37 | 14.53 | 12,411,925 | -0.08(-0.55%) |
Oct 30, 2002 | 14.62 | 14.77 | 14.46 | 14.61 | 13,503,317 | -0.01(-0.08%) |
Oct 29, 2002 | 14.46 | 14.66 | 14.30 | 14.62 | 24,554,502 | +0.54(+3.80%) |
Oct 28, 2002 | 14.57 | 14.58 | 13.92 | 14.09 | 22,274,934 | -0.48(-3.33%) |
Oct 25, 2002 | 14.56 | 14.65 | 14.38 | 14.57 | 10,573,054 | -0.02(-0.11%) |
Oct 24, 2002 | 14.99 | 14.99 | 14.54 | 14.59 | 10,758,097 | -0.36(-2.42%) |
Oct 23, 2002 | 14.86 | 14.95 | 14.65 | 14.95 | 12,723,578 | +0.11(+0.73%) |
Oct 22, 2002 | 15.03 | 15.07 | 14.71 | 14.84 | 14,474,188 | -0.30(-2.01%) |
Oct 21, 2002 | 14.94 | 15.15 | 14.81 | 15.15 | 10,331,706 | +0.07(+0.48%) |
Oct 18, 2002 | 14.79 | 15.07 | 14.76 | 15.07 | 10,436,401 | +0.23(+1.56%) |
Oct 17, 2002 | 14.93 | 14.97 | 14.75 | 14.84 | 11,686,055 | -0.03(-0.18%) |
Oct 16, 2002 | 14.79 | 14.95 | 14.75 | 14.87 | 10,926,706 | +0.01(+0.09%) |
Oct 15, 2002 | 15.11 | 15.14 | 14.65 | 14.85 | 21,754,804 | -0.14(-0.95%) |
Oct 14, 2002 | 14.79 | 15.00 | 14.74 | 15.00 | 9,731,227 | +0.17(+1.16%) |
Oct 11, 2002 | 14.69 | 14.86 | 14.55 | 14.83 | 14,704,579 | +0.21(+1.40%) |
Oct 10, 2002 | 14.54 | 14.73 | 14.38 | 14.62 | 14,315,623 | +0.13(+0.91%) |
Oct 09, 2002 | 14.67 | 14.78 | 14.44 | 14.49 | 15,904,015 | -0.18(-1.24%) |
Oct 08, 2002 | 14.69 | 14.92 | 14.63 | 14.67 | 14,814,145 | +0.06(+0.42%) |
Oct 07, 2002 | 14.54 | 14.92 | 14.53 | 14.61 | 16,108,537 | +0.07(+0.46%) |
Oct 04, 2002 | 14.79 | 14.81 | 14.35 | 14.54 | 15,879,059 | -0.21(-1.44%) |
Oct 03, 2002 | 14.88 | 15.17 | 14.70 | 14.75 | 15,734,493 | -0.12(-0.83%) |
Oct 02, 2002 | 14.86 | 14.99 | 14.79 | 14.88 | 10,900,837 | -0.10(-0.67%) |