Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.07 | 14.18 | 13.88 | 14.10 | 2,311,199 | +0.07(+0.49%) |
Dec 30, 2002 | 14.14 | 14.17 | 13.94 | 14.03 | 2,788,136 | -0.02(-0.15%) |
Dec 27, 2002 | 14.02 | 14.21 | 14.01 | 14.05 | 1,984,045 | +0.06(+0.43%) |
Dec 26, 2002 | 14.04 | 14.12 | 13.94 | 13.99 | 2,168,175 | -0.01(-0.08%) |
Dec 24, 2002 | 14.07 | 14.12 | 13.98 | 14.00 | 2,224,484 | -0.01(-0.09%) |
Dec 23, 2002 | 14.10 | 14.10 | 13.85 | 14.01 | 4,403,358 | +0.00(+0.02%) |
Dec 20, 2002 | 14.19 | 14.23 | 13.86 | 14.01 | 6,497,768 | -0.17(-1.23%) |
Dec 19, 2002 | 13.90 | 14.20 | 13.90 | 14.18 | 6,535,214 | +0.31(+2.20%) |
Dec 18, 2002 | 13.78 | 14.03 | 13.61 | 13.88 | 4,472,336 | +0.10(+0.73%) |
Dec 17, 2002 | 13.92 | 14.07 | 13.71 | 13.77 | 3,222,278 | -0.17(-1.19%) |
Dec 16, 2002 | 13.77 | 13.97 | 13.65 | 13.94 | 4,808,219 | +0.17(+1.21%) |
Dec 13, 2002 | 14.19 | 14.19 | 13.71 | 13.77 | 5,449,859 | -0.42(-2.95%) |
Dec 12, 2002 | 14.36 | 14.38 | 14.12 | 14.19 | 1,815,399 | -0.15(-1.04%) |
Dec 11, 2002 | 14.27 | 14.60 | 14.23 | 14.34 | 2,901,317 | +0.07(+0.48%) |
Dec 10, 2002 | 14.27 | 14.37 | 14.00 | 14.27 | 2,265,026 | +0.05(+0.32%) |
Dec 09, 2002 | 14.46 | 14.52 | 14.20 | 14.23 | 2,358,217 | -0.23(-1.62%) |
Dec 06, 2002 | 14.38 | 14.60 | 14.31 | 14.46 | 3,721,738 | +0.01(+0.05%) |
Dec 05, 2002 | 14.72 | 14.72 | 14.40 | 14.45 | 1,765,003 | -0.27(-1.82%) |
Dec 04, 2002 | 14.59 | 14.76 | 14.58 | 14.72 | 2,878,230 | +0.16(+1.09%) |
Dec 03, 2002 | 14.70 | 14.91 | 14.48 | 14.56 | 4,986,718 | -0.13(-0.91%) |
Dec 02, 2002 | 14.47 | 14.72 | 14.27 | 14.70 | 3,109,942 | +0.23(+1.60%) |
Nov 29, 2002 | 14.67 | 14.70 | 14.44 | 14.46 | 1,119,421 | -0.12(-0.83%) |
Nov 27, 2002 | 14.38 | 14.59 | 14.29 | 14.59 | 3,085,729 | +0.37(+2.62%) |
Nov 26, 2002 | 14.47 | 14.52 | 14.19 | 14.21 | 3,485,522 | -0.39(-2.64%) |
Nov 25, 2002 | 14.75 | 14.79 | 14.36 | 14.60 | 1,828,069 | -0.11(-0.72%) |
Nov 22, 2002 | 14.75 | 15.02 | 14.54 | 14.70 | 2,633,850 | -0.14(-0.92%) |
Nov 21, 2002 | 14.54 | 14.95 | 14.47 | 14.84 | 5,511,236 | +0.56(+3.90%) |
Nov 20, 2002 | 14.29 | 14.46 | 14.19 | 14.28 | 3,038,992 | -0.05(-0.33%) |
Nov 19, 2002 | 14.05 | 14.48 | 14.05 | 14.33 | 4,635,350 | +0.28(+1.97%) |
Nov 18, 2002 | 13.99 | 14.14 | 13.66 | 14.05 | 5,626,951 | +0.06(+0.43%) |
Nov 15, 2002 | 13.80 | 14.11 | 13.80 | 13.99 | 6,080,801 | +0.20(+1.42%) |
Nov 14, 2002 | 14.03 | 14.17 | 13.72 | 13.80 | 6,288,299 | -0.23(-1.63%) |
Nov 13, 2002 | 14.26 | 14.34 | 13.81 | 14.03 | 5,770,820 | -0.19(-1.34%) |
Nov 12, 2002 | 14.19 | 14.50 | 14.17 | 14.22 | 2,695,508 | +0.06(+0.45%) |
Nov 11, 2002 | 14.46 | 14.53 | 14.03 | 14.15 | 2,593,589 | -0.34(-2.33%) |
Nov 08, 2002 | 14.44 | 14.75 | 14.39 | 14.49 | 3,663,458 | +0.01(+0.10%) |
Nov 07, 2002 | 14.57 | 14.73 | 14.37 | 14.48 | 3,581,529 | -0.09(-0.65%) |
Nov 06, 2002 | 14.20 | 14.58 | 14.20 | 14.57 | 6,781,002 | +0.59(+4.22%) |
Nov 05, 2002 | 13.94 | 14.09 | 13.89 | 13.98 | 5,773,635 | +0.22(+1.59%) |
Nov 04, 2002 | 14.15 | 14.16 | 13.73 | 13.76 | 4,909,575 | -0.32(-2.27%) |
Nov 01, 2002 | 14.01 | 14.19 | 13.95 | 14.08 | 3,121,203 | +0.03(+0.21%) |
Oct 31, 2002 | 14.04 | 14.21 | 13.99 | 14.05 | 2,335,694 | +0.01(+0.10%) |
Oct 30, 2002 | 14.01 | 14.13 | 13.94 | 14.04 | 2,526,018 | +0.10(+0.73%) |
Oct 29, 2002 | 13.79 | 13.99 | 13.71 | 13.94 | 3,810,425 | +0.15(+1.07%) |
Oct 28, 2002 | 14.17 | 14.20 | 13.69 | 13.79 | 4,403,358 | -0.38(-2.69%) |
Oct 25, 2002 | 14.35 | 14.37 | 14.12 | 14.17 | 4,337,758 | -0.22(-1.53%) |
Oct 24, 2002 | 14.56 | 14.80 | 14.24 | 14.39 | 4,602,410 | -0.07(-0.48%) |
Oct 23, 2002 | 13.88 | 14.46 | 13.88 | 14.46 | 4,293,274 | +0.51(+3.65%) |
Oct 22, 2002 | 13.93 | 14.02 | 13.69 | 13.95 | 2,934,821 | -0.04(-0.30%) |
Oct 21, 2002 | 13.57 | 14.07 | 13.46 | 13.99 | 5,744,636 | +0.39(+2.90%) |
Oct 18, 2002 | 13.59 | 13.70 | 13.51 | 13.60 | 5,797,285 | -0.23(-1.66%) |
Oct 17, 2002 | 14.12 | 14.14 | 13.63 | 13.83 | 10,727,132 | -0.13(-0.93%) |
Oct 16, 2002 | 14.25 | 14.25 | 13.82 | 13.96 | 6,218,757 | -0.29(-2.02%) |
Oct 15, 2002 | 14.43 | 14.46 | 14.10 | 14.25 | 4,765,706 | -0.00(-0.01%) |
Oct 14, 2002 | 14.16 | 14.50 | 13.99 | 14.25 | 3,729,621 | +0.05(+0.35%) |
Oct 11, 2002 | 14.15 | 14.36 | 14.08 | 14.20 | 4,216,412 | +0.34(+2.47%) |
Oct 10, 2002 | 13.46 | 14.03 | 13.46 | 13.86 | 4,379,989 | +0.39(+2.90%) |
Oct 09, 2002 | 13.61 | 13.84 | 13.16 | 13.46 | 8,308,382 | -0.16(-1.19%) |
Oct 08, 2002 | 14.63 | 14.64 | 13.58 | 13.63 | 11,296,978 | -1.01(-6.88%) |
Oct 07, 2002 | 14.50 | 15.04 | 14.48 | 14.63 | 5,260,943 | +0.13(+0.93%) |
Oct 04, 2002 | 14.76 | 14.86 | 14.21 | 14.50 | 4,619,584 | -0.26(-1.75%) |
Oct 03, 2002 | 14.78 | 15.09 | 14.66 | 14.76 | 4,049,456 | -0.02(-0.13%) |
Oct 02, 2002 | 14.91 | 15.17 | 14.74 | 14.78 | 5,918,912 | -0.14(-0.93%) |