Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.97 | 13.32 | 12.97 | 13.15 | 712,700 | +0.11(+0.80%) |
Dec 30, 2002 | 12.86 | 13.04 | 12.71 | 13.04 | 783,700 | +0.26(+1.99%) |
Dec 27, 2002 | 12.70 | 12.85 | 12.66 | 12.79 | 425,200 | +0.07(+0.55%) |
Dec 26, 2002 | 12.80 | 12.85 | 12.68 | 12.72 | 305,500 | +0.18(+1.39%) |
Dec 24, 2002 | 12.55 | 12.63 | 12.51 | 12.54 | 105,200 | +0.04(+0.36%) |
Dec 23, 2002 | 12.31 | 12.55 | 12.25 | 12.50 | 328,500 | +0.14(+1.17%) |
Dec 20, 2002 | 12.25 | 12.46 | 12.21 | 12.36 | 593,900 | +0.12(+0.94%) |
Dec 19, 2002 | 12.10 | 12.39 | 12.10 | 12.24 | 433,800 | +0.09(+0.74%) |
Dec 18, 2002 | 12.25 | 12.29 | 12.10 | 12.15 | 538,600 | -0.17(-1.38%) |
Dec 17, 2002 | 12.50 | 12.51 | 12.25 | 12.32 | 602,600 | -0.18(-1.44%) |
Dec 16, 2002 | 12.46 | 12.56 | 12.45 | 12.50 | 607,800 | +0.13(+1.09%) |
Dec 13, 2002 | 12.55 | 12.55 | 12.36 | 12.37 | 707,900 | -0.24(-1.94%) |
Dec 12, 2002 | 12.38 | 12.68 | 12.38 | 12.61 | 477,400 | +0.21(+1.65%) |
Dec 11, 2002 | 12.32 | 12.48 | 12.10 | 12.40 | 530,700 | +0.08(+0.69%) |
Dec 10, 2002 | 12.38 | 12.50 | 12.04 | 12.32 | 574,400 | -0.06(-0.48%) |
Dec 09, 2002 | 12.85 | 12.88 | 12.37 | 12.38 | 379,300 | -0.52(-4.03%) |
Dec 06, 2002 | 12.75 | 13.03 | 12.72 | 12.90 | 224,200 | +0.05(+0.43%) |
Dec 05, 2002 | 12.94 | 12.98 | 12.51 | 12.85 | 320,600 | -0.07(-0.58%) |
Dec 04, 2002 | 13.07 | 13.07 | 12.74 | 12.92 | 777,500 | -0.21(-1.60%) |
Dec 03, 2002 | 13.22 | 13.25 | 12.98 | 13.13 | 472,300 | -0.09(-0.72%) |
Dec 02, 2002 | 13.70 | 13.83 | 13.20 | 13.22 | 397,000 | -0.24(-1.75%) |
Nov 29, 2002 | 13.40 | 13.55 | 13.35 | 13.46 | 141,800 | +0.11(+0.82%) |
Nov 27, 2002 | 13.12 | 13.43 | 13.12 | 13.35 | 415,900 | +0.23(+1.75%) |
Nov 26, 2002 | 13.40 | 13.46 | 13.07 | 13.12 | 309,600 | -0.31(-2.31%) |
Nov 25, 2002 | 13.30 | 13.55 | 13.05 | 13.43 | 405,700 | +0.20(+1.47%) |
Nov 22, 2002 | 13.11 | 13.45 | 13.07 | 13.23 | 570,300 | +0.13(+0.99%) |
Nov 21, 2002 | 12.78 | 13.18 | 12.78 | 13.11 | 1,304,100 | +0.44(+3.43%) |
Nov 20, 2002 | 12.50 | 12.82 | 12.50 | 12.67 | 519,700 | +0.17(+1.36%) |
Nov 19, 2002 | 12.76 | 12.76 | 12.45 | 12.50 | 550,800 | -0.30(-2.34%) |
Nov 18, 2002 | 12.96 | 13.00 | 12.68 | 12.80 | 683,800 | -0.10(-0.78%) |
Nov 15, 2002 | 13.12 | 13.15 | 12.71 | 12.90 | 689,600 | -0.21(-1.64%) |
Nov 14, 2002 | 13.18 | 13.37 | 13.05 | 13.12 | 666,300 | +0.13(+1.04%) |
Nov 13, 2002 | 12.95 | 13.25 | 12.90 | 12.98 | 239,400 | -0.14(-1.10%) |
Nov 12, 2002 | 12.76 | 13.37 | 12.75 | 13.12 | 464,300 | +0.32(+2.54%) |
Nov 11, 2002 | 13.47 | 13.47 | 12.77 | 12.80 | 345,800 | -0.66(-4.94%) |
Nov 08, 2002 | 13.45 | 13.56 | 13.35 | 13.46 | 669,500 | +0.00(+0.04%) |
Nov 07, 2002 | 13.70 | 13.70 | 13.39 | 13.46 | 254,000 | -0.23(-1.72%) |
Nov 06, 2002 | 13.38 | 13.70 | 13.35 | 13.70 | 658,000 | +0.35(+2.58%) |
Nov 05, 2002 | 13.67 | 13.70 | 13.29 | 13.35 | 368,400 | -0.39(-2.87%) |
Nov 04, 2002 | 13.39 | 13.85 | 13.34 | 13.74 | 624,000 | +0.42(+3.15%) |
Nov 01, 2002 | 13.18 | 13.45 | 12.97 | 13.32 | 543,200 | +0.13(+1.02%) |
Oct 31, 2002 | 13.49 | 13.49 | 12.82 | 13.19 | 834,900 | -0.20(-1.49%) |
Oct 30, 2002 | 13.35 | 13.93 | 13.15 | 13.39 | 870,700 | +0.21(+1.63%) |
Oct 29, 2002 | 13.40 | 13.40 | 12.85 | 13.18 | 366,100 | -0.21(-1.53%) |
Oct 28, 2002 | 13.43 | 13.61 | 13.22 | 13.38 | 566,200 | +0.03(+0.22%) |
Oct 25, 2002 | 13.27 | 13.55 | 13.16 | 13.35 | 349,600 | +0.07(+0.53%) |
Oct 24, 2002 | 13.72 | 13.85 | 13.20 | 13.28 | 616,200 | -0.46(-3.35%) |
Oct 23, 2002 | 13.50 | 13.75 | 13.23 | 13.74 | 739,200 | +0.17(+1.22%) |
Oct 22, 2002 | 13.20 | 13.57 | 12.96 | 13.57 | 520,400 | +0.10(+0.74%) |
Oct 21, 2002 | 13.07 | 13.66 | 12.73 | 13.47 | 887,900 | +0.26(+1.97%) |
Oct 18, 2002 | 13.95 | 13.95 | 13.15 | 13.21 | 844,900 | -0.79(-5.67%) |
Oct 17, 2002 | 14.38 | 14.71 | 13.88 | 14.01 | 1,296,700 | +0.01(+0.07%) |
Oct 16, 2002 | 16.77 | 16.78 | 12.30 | 14.00 | 6,698,300 | -2.88(-17.04%) |
Oct 15, 2002 | 16.90 | 17.18 | 16.85 | 16.88 | 574,100 | +0.20(+1.20%) |
Oct 14, 2002 | 16.50 | 16.77 | 16.50 | 16.68 | 404,500 | +0.18(+1.06%) |
Oct 11, 2002 | 16.38 | 16.77 | 16.35 | 16.50 | 453,700 | +0.38(+2.33%) |
Oct 10, 2002 | 16.02 | 16.23 | 15.75 | 16.12 | 606,700 | +0.05(+0.31%) |
Oct 09, 2002 | 16.02 | 16.32 | 16.00 | 16.07 | 456,100 | -0.07(-0.43%) |
Oct 08, 2002 | 16.75 | 16.75 | 16.11 | 16.14 | 522,600 | -0.66(-3.93%) |
Oct 07, 2002 | 16.88 | 16.91 | 16.70 | 16.80 | 366,900 | +0.00(+0.00%) |
Oct 04, 2002 | 17.12 | 17.20 | 16.75 | 16.80 | 253,700 | -0.32(-1.84%) |
Oct 03, 2002 | 16.80 | 17.39 | 16.78 | 17.12 | 479,600 | +0.37(+2.21%) |
Oct 02, 2002 | 17.22 | 17.43 | 16.71 | 16.75 | 500,200 | -0.43(-2.47%) |