Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.24 | 13.66 | 13.14 | 13.54 | 7,216,457 | +0.22(+1.68%) |
Dec 30, 2002 | 13.00 | 13.34 | 12.87 | 13.32 | 9,089,576 | +0.02(+0.19%) |
Dec 27, 2002 | 13.62 | 13.84 | 13.24 | 13.29 | 6,607,579 | -0.46(-3.32%) |
Dec 26, 2002 | 13.66 | 14.07 | 13.66 | 13.75 | 4,959,417 | +0.12(+0.91%) |
Dec 24, 2002 | 13.54 | 13.82 | 13.54 | 13.63 | 2,844,842 | -0.18(-1.32%) |
Dec 23, 2002 | 13.70 | 14.09 | 13.68 | 13.81 | 6,878,298 | +0.14(+1.03%) |
Dec 20, 2002 | 13.74 | 13.87 | 13.46 | 13.67 | 9,083,795 | +0.22(+1.60%) |
Dec 19, 2002 | 13.63 | 13.83 | 13.28 | 13.45 | 8,591,009 | -0.27(-2.00%) |
Dec 18, 2002 | 14.15 | 14.15 | 13.62 | 13.73 | 8,738,532 | -0.42(-2.94%) |
Dec 17, 2002 | 13.99 | 14.32 | 13.92 | 14.14 | 6,417,304 | +0.12(+0.89%) |
Dec 16, 2002 | 13.83 | 14.16 | 13.74 | 14.02 | 7,088,323 | +0.30(+2.18%) |
Dec 13, 2002 | 13.72 | 13.91 | 13.62 | 13.72 | 7,222,117 | -0.29(-2.07%) |
Dec 12, 2002 | 13.88 | 14.16 | 13.73 | 14.01 | 6,803,995 | +0.01(+0.06%) |
Dec 11, 2002 | 13.83 | 14.24 | 13.80 | 14.00 | 6,483,419 | -0.15(-1.06%) |
Dec 10, 2002 | 13.83 | 14.27 | 13.70 | 14.15 | 11,503,170 | +0.16(+1.13%) |
Dec 09, 2002 | 14.22 | 14.31 | 13.93 | 13.99 | 7,446,713 | -0.27(-1.86%) |
Dec 06, 2002 | 14.32 | 14.48 | 13.99 | 14.26 | 11,559,410 | -0.39(-2.66%) |
Dec 05, 2002 | 14.72 | 14.78 | 14.37 | 14.65 | 7,681,184 | -0.03(-0.23%) |
Dec 04, 2002 | 14.48 | 14.86 | 13.99 | 14.68 | 20,630,320 | -0.71(-4.64%) |
Dec 03, 2002 | 15.78 | 15.85 | 15.32 | 15.40 | 8,673,019 | -0.71(-4.38%) |
Dec 02, 2002 | 16.52 | 16.81 | 15.90 | 16.10 | 10,049,859 | -0.36(-2.17%) |
Nov 29, 2002 | 16.40 | 16.73 | 16.40 | 16.46 | 4,682,917 | -0.06(-0.35%) |
Nov 27, 2002 | 16.15 | 16.77 | 16.04 | 16.52 | 8,522,968 | +0.73(+4.63%) |
Nov 26, 2002 | 15.82 | 16.13 | 15.67 | 15.79 | 8,210,219 | -0.52(-3.21%) |
Nov 25, 2002 | 16.23 | 16.69 | 16.13 | 16.31 | 8,706,739 | +0.09(+0.56%) |
Nov 22, 2002 | 16.23 | 16.44 | 15.74 | 16.22 | 10,157,400 | -0.02(-0.10%) |
Nov 21, 2002 | 15.40 | 16.32 | 15.32 | 16.23 | 10,798,553 | +0.83(+5.39%) |
Nov 20, 2002 | 14.95 | 15.47 | 14.89 | 15.40 | 6,120,091 | +0.31(+2.03%) |
Nov 19, 2002 | 15.11 | 15.33 | 14.95 | 15.10 | 5,660,783 | -0.11(-0.71%) |
Nov 18, 2002 | 15.49 | 15.69 | 15.17 | 15.20 | 6,337,100 | -0.18(-1.19%) |
Nov 15, 2002 | 15.15 | 15.52 | 14.91 | 15.39 | 7,072,547 | +0.34(+2.26%) |
Nov 14, 2002 | 15.10 | 15.19 | 14.90 | 15.05 | 6,817,844 | +0.18(+1.23%) |
Nov 13, 2002 | 14.56 | 14.95 | 14.17 | 14.86 | 8,057,277 | +0.29(+1.99%) |
Nov 12, 2002 | 14.42 | 14.75 | 14.31 | 14.57 | 6,640,576 | +0.15(+1.04%) |
Nov 11, 2002 | 14.61 | 14.70 | 14.20 | 14.42 | 5,403,070 | -0.26(-1.75%) |
Nov 08, 2002 | 14.17 | 14.94 | 14.17 | 14.68 | 12,714,664 | -0.48(-3.18%) |
Nov 07, 2002 | 15.53 | 15.65 | 14.91 | 15.16 | 11,082,278 | -0.50(-3.18%) |
Nov 06, 2002 | 15.53 | 15.77 | 15.02 | 15.66 | 12,378,914 | +0.19(+1.23%) |
Nov 05, 2002 | 15.11 | 15.57 | 15.05 | 15.47 | 9,521,788 | +0.48(+3.21%) |
Nov 04, 2002 | 15.07 | 15.44 | 14.81 | 14.99 | 15,043,960 | +0.85(+5.99%) |
Nov 01, 2002 | 13.91 | 14.20 | 13.73 | 14.14 | 7,498,256 | +0.27(+1.98%) |
Oct 31, 2002 | 13.90 | 13.98 | 13.72 | 13.87 | 8,830,056 | -0.11(-0.77%) |
Oct 30, 2002 | 13.91 | 14.18 | 13.83 | 13.98 | 7,249,333 | +0.07(+0.48%) |
Oct 29, 2002 | 14.22 | 14.46 | 13.72 | 13.91 | 9,952,434 | -0.52(-3.62%) |
Oct 28, 2002 | 14.95 | 15.07 | 14.28 | 14.43 | 9,547,679 | -0.50(-3.34%) |
Oct 25, 2002 | 14.41 | 14.97 | 14.24 | 14.93 | 8,339,678 | +0.48(+3.33%) |
Oct 24, 2002 | 14.91 | 15.04 | 14.22 | 14.45 | 14,316,582 | -0.33(-2.25%) |
Oct 23, 2002 | 14.12 | 14.91 | 14.06 | 14.78 | 15,144,155 | +0.57(+4.03%) |
Oct 22, 2002 | 14.28 | 14.52 | 13.82 | 14.21 | 10,014,936 | -0.22(-1.55%) |
Oct 21, 2002 | 13.91 | 14.45 | 13.72 | 14.43 | 10,523,137 | +0.52(+3.76%) |
Oct 18, 2002 | 13.49 | 13.93 | 13.21 | 13.91 | 9,899,567 | +0.00(+0.00%) |
Oct 17, 2002 | 13.91 | 14.03 | 13.70 | 13.91 | 9,394,737 | +0.29(+2.13%) |
Oct 16, 2002 | 13.62 | 13.84 | 13.34 | 13.62 | 9,809,487 | -0.29(-2.09%) |
Oct 15, 2002 | 13.62 | 13.91 | 13.38 | 13.91 | 13,793,207 | +0.56(+4.17%) |
Oct 14, 2002 | 12.75 | 13.48 | 12.74 | 13.35 | 9,517,452 | +0.07(+0.50%) |
Oct 11, 2002 | 13.16 | 13.41 | 12.88 | 13.29 | 10,644,647 | +0.65(+5.12%) |
Oct 10, 2002 | 11.87 | 12.81 | 11.62 | 12.64 | 10,980,518 | +0.85(+7.18%) |
Oct 09, 2002 | 11.89 | 12.20 | 11.63 | 11.79 | 9,482,167 | -0.37(-3.07%) |
Oct 08, 2002 | 11.75 | 12.41 | 11.54 | 12.17 | 14,074,644 | +0.42(+3.61%) |
Oct 07, 2002 | 12.50 | 12.79 | 11.71 | 11.74 | 15,013,010 | -0.76(-6.05%) |
Oct 04, 2002 | 13.33 | 13.45 | 12.26 | 12.50 | 17,748,264 | -0.79(-5.94%) |
Oct 03, 2002 | 13.74 | 13.83 | 13.13 | 13.29 | 15,898,508 | -0.21(-1.54%) |
Oct 02, 2002 | 13.04 | 13.87 | 12.90 | 13.49 | 18,109,544 | +0.46(+3.50%) |