Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.79 | 16.24 | 15.61 | 16.15 | 207,512 | +0.32(+2.05%) |
Dec 30, 2002 | 15.34 | 15.82 | 15.21 | 15.82 | 152,308 | +0.54(+3.54%) |
Dec 27, 2002 | 15.34 | 15.41 | 15.20 | 15.28 | 104,753 | -0.04(-0.24%) |
Dec 26, 2002 | 15.25 | 15.32 | 14.94 | 15.32 | 127,145 | +0.00(+0.00%) |
Dec 24, 2002 | 15.26 | 15.52 | 15.20 | 15.32 | 72,496 | -0.02(-0.12%) |
Dec 23, 2002 | 14.84 | 15.34 | 14.84 | 15.34 | 460,473 | +0.41(+2.72%) |
Dec 20, 2002 | 15.29 | 15.52 | 14.93 | 14.93 | 122,379 | -0.32(-2.07%) |
Dec 19, 2002 | 14.99 | 15.42 | 14.88 | 15.25 | 246,531 | +0.18(+1.20%) |
Dec 18, 2002 | 15.14 | 15.20 | 14.81 | 15.07 | 204,408 | -0.14(-0.95%) |
Dec 17, 2002 | 15.58 | 15.74 | 15.11 | 15.21 | 127,699 | -0.38(-2.43%) |
Dec 16, 2002 | 15.73 | 16.13 | 15.52 | 15.59 | 337,650 | -0.20(-1.26%) |
Dec 13, 2002 | 15.61 | 15.97 | 15.61 | 15.79 | 391,413 | +0.07(+0.46%) |
Dec 12, 2002 | 15.16 | 15.83 | 15.16 | 15.71 | 173,924 | +0.56(+3.69%) |
Dec 11, 2002 | 15.26 | 15.43 | 15.14 | 15.16 | 163,061 | -0.20(-1.29%) |
Dec 10, 2002 | 15.16 | 15.35 | 14.98 | 15.35 | 126,923 | +0.15(+1.01%) |
Dec 09, 2002 | 15.07 | 15.53 | 14.90 | 15.20 | 370,130 | +0.11(+0.72%) |
Dec 06, 2002 | 14.75 | 15.32 | 14.72 | 15.09 | 444,067 | +0.23(+1.58%) |
Dec 05, 2002 | 14.61 | 14.93 | 14.60 | 14.86 | 186,229 | +0.26(+1.79%) |
Dec 04, 2002 | 14.32 | 14.70 | 14.18 | 14.60 | 196,094 | +0.32(+2.28%) |
Dec 03, 2002 | 14.30 | 14.39 | 14.00 | 14.27 | 253,737 | -0.01(-0.06%) |
Dec 02, 2002 | 13.98 | 14.44 | 13.85 | 14.28 | 325,124 | +0.64(+4.70%) |
Nov 29, 2002 | 13.87 | 13.98 | 13.64 | 13.64 | 68,394 | -0.28(-2.01%) |
Nov 27, 2002 | 13.87 | 13.94 | 13.87 | 13.92 | 52,543 | +0.03(+0.19%) |
Nov 26, 2002 | 13.96 | 14.05 | 13.86 | 13.89 | 32,368 | -0.14(-0.96%) |
Nov 25, 2002 | 13.73 | 14.07 | 13.73 | 14.03 | 311,268 | +0.30(+2.17%) |
Nov 22, 2002 | 13.71 | 13.83 | 13.64 | 13.73 | 288,322 | +0.07(+0.53%) |
Nov 21, 2002 | 13.76 | 13.84 | 13.44 | 13.66 | 339,313 | -0.13(-0.92%) |
Nov 20, 2002 | 13.35 | 13.78 | 13.35 | 13.78 | 262,605 | +0.43(+3.24%) |
Nov 19, 2002 | 13.20 | 13.36 | 13.10 | 13.35 | 221,368 | +0.09(+0.68%) |
Nov 18, 2002 | 13.11 | 13.26 | 12.79 | 13.26 | 201,082 | +0.09(+0.68%) |
Nov 15, 2002 | 13.13 | 13.27 | 12.86 | 13.17 | 165,943 | -0.08(-0.61%) |
Nov 14, 2002 | 13.17 | 13.38 | 13.04 | 13.25 | 64,847 | +0.08(+0.62%) |
Nov 13, 2002 | 13.64 | 13.64 | 13.17 | 13.17 | 438,192 | -0.47(-3.44%) |
Nov 12, 2002 | 13.60 | 13.67 | 13.46 | 13.64 | 48,109 | -0.03(-0.20%) |
Nov 11, 2002 | 13.40 | 13.68 | 13.28 | 13.67 | 46,003 | +0.05(+0.33%) |
Nov 08, 2002 | 13.97 | 13.97 | 13.35 | 13.62 | 87,128 | -0.42(-3.02%) |
Nov 07, 2002 | 13.98 | 14.12 | 13.58 | 14.05 | 229,460 | +0.02(+0.13%) |
Nov 06, 2002 | 14.12 | 14.19 | 13.98 | 14.03 | 211,392 | -0.05(-0.38%) |
Nov 05, 2002 | 14.30 | 14.30 | 13.94 | 14.08 | 280,119 | -0.22(-1.51%) |
Nov 04, 2002 | 14.41 | 14.52 | 14.21 | 14.30 | 133,907 | -0.14(-0.94%) |
Nov 01, 2002 | 14.34 | 14.43 | 14.18 | 14.43 | 177,139 | +0.09(+0.63%) |
Oct 31, 2002 | 14.43 | 14.46 | 14.34 | 14.34 | 284,996 | -0.09(-0.62%) |
Oct 30, 2002 | 13.85 | 14.51 | 13.85 | 14.43 | 218,486 | +0.60(+4.30%) |
Oct 29, 2002 | 13.85 | 13.85 | 13.71 | 13.84 | 224,139 | -0.01(-0.07%) |
Oct 28, 2002 | 13.85 | 13.91 | 13.76 | 13.85 | 490,624 | -0.02(-0.13%) |
Oct 25, 2002 | 13.96 | 13.96 | 13.58 | 13.87 | 293,864 | -0.10(-0.71%) |
Oct 24, 2002 | 13.80 | 13.96 | 13.77 | 13.96 | 438,414 | +0.13(+0.91%) |
Oct 23, 2002 | 13.62 | 13.87 | 13.53 | 13.84 | 411,920 | +0.22(+1.59%) |
Oct 22, 2002 | 13.31 | 13.62 | 13.17 | 13.62 | 310,270 | +0.30(+2.23%) |
Oct 21, 2002 | 13.13 | 13.48 | 13.08 | 13.32 | 292,091 | +0.01(+0.07%) |
Oct 18, 2002 | 12.99 | 13.47 | 12.81 | 13.32 | 379,774 | +0.33(+2.57%) |
Oct 17, 2002 | 12.76 | 13.06 | 12.76 | 12.98 | 1,121,918 | +0.22(+1.70%) |
Oct 16, 2002 | 13.40 | 13.49 | 12.74 | 12.76 | 303,841 | -0.72(-5.35%) |
Oct 15, 2002 | 12.74 | 13.51 | 12.74 | 13.49 | 352,837 | +0.70(+5.50%) |
Oct 14, 2002 | 12.09 | 12.97 | 12.09 | 12.78 | 184,233 | +0.51(+4.19%) |
Oct 11, 2002 | 12.26 | 12.52 | 12.13 | 12.27 | 540,064 | +0.10(+0.82%) |
Oct 10, 2002 | 12.58 | 12.63 | 11.94 | 12.17 | 819,407 | -0.46(-3.64%) |
Oct 09, 2002 | 12.72 | 12.86 | 12.58 | 12.63 | 322,796 | -0.04(-0.29%) |
Oct 08, 2002 | 12.99 | 12.99 | 12.42 | 12.67 | 461,581 | -0.87(-6.40%) |
Oct 07, 2002 | 14.21 | 14.43 | 13.53 | 13.53 | 659,228 | -0.61(-4.34%) |
Oct 04, 2002 | 14.43 | 14.52 | 14.03 | 14.15 | 420,678 | -0.38(-2.61%) |
Oct 03, 2002 | 14.03 | 14.78 | 14.03 | 14.52 | 717,203 | +0.36(+2.55%) |
Oct 02, 2002 | 15.14 | 15.14 | 13.85 | 14.16 | 656,346 | -0.97(-6.44%) |