Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.80 | 15.20 | 14.65 | 15.09 | 1,257,038 | +0.29(+1.99%) |
Dec 30, 2002 | 14.87 | 15.03 | 14.70 | 14.80 | 1,243,501 | -0.03(-0.23%) |
Dec 27, 2002 | 15.20 | 15.31 | 14.65 | 14.83 | 1,130,455 | -0.36(-2.38%) |
Dec 26, 2002 | 15.45 | 15.78 | 15.06 | 15.19 | 1,053,152 | -0.26(-1.69%) |
Dec 24, 2002 | 15.41 | 15.67 | 15.20 | 15.45 | 568,196 | -0.13(-0.81%) |
Dec 23, 2002 | 15.41 | 15.72 | 15.33 | 15.58 | 1,781,892 | -0.13(-0.80%) |
Dec 20, 2002 | 15.38 | 15.88 | 15.16 | 15.71 | 3,088,091 | +0.34(+2.19%) |
Dec 19, 2002 | 15.39 | 15.87 | 14.57 | 15.37 | 5,970,991 | -0.03(-0.16%) |
Dec 18, 2002 | 16.51 | 16.51 | 15.24 | 15.39 | 3,292,333 | -1.11(-6.73%) |
Dec 17, 2002 | 15.97 | 16.69 | 15.87 | 16.51 | 2,375,619 | +0.55(+3.43%) |
Dec 16, 2002 | 15.48 | 15.98 | 15.41 | 15.96 | 1,673,359 | +0.55(+3.55%) |
Dec 13, 2002 | 15.99 | 15.99 | 15.27 | 15.41 | 1,674,190 | -0.57(-3.58%) |
Dec 12, 2002 | 16.38 | 16.80 | 15.84 | 15.98 | 1,994,684 | -0.21(-1.30%) |
Dec 11, 2002 | 16.32 | 16.78 | 15.72 | 16.19 | 1,831,528 | -0.12(-0.72%) |
Dec 10, 2002 | 15.63 | 16.37 | 15.60 | 16.31 | 2,240,249 | +0.69(+4.42%) |
Dec 09, 2002 | 16.17 | 16.22 | 15.38 | 15.62 | 1,966,897 | -0.77(-4.72%) |
Dec 06, 2002 | 16.51 | 16.69 | 15.96 | 16.40 | 1,534,427 | -0.11(-0.66%) |
Dec 05, 2002 | 16.97 | 17.14 | 16.17 | 16.51 | 2,112,123 | +0.01(+0.05%) |
Dec 04, 2002 | 16.63 | 16.92 | 15.94 | 16.50 | 3,884,279 | -0.81(-4.67%) |
Dec 03, 2002 | 17.81 | 17.81 | 17.20 | 17.31 | 2,008,933 | -0.69(-3.84%) |
Dec 02, 2002 | 18.61 | 19.11 | 17.82 | 18.00 | 2,509,445 | -0.07(-0.37%) |
Nov 29, 2002 | 18.74 | 18.80 | 18.06 | 18.06 | 912,320 | -0.21(-1.15%) |
Nov 27, 2002 | 18.11 | 18.51 | 18.06 | 18.27 | 2,259,842 | +0.48(+2.70%) |
Nov 26, 2002 | 19.20 | 19.20 | 17.73 | 17.79 | 3,125,971 | -1.40(-7.28%) |
Nov 25, 2002 | 18.50 | 19.92 | 18.48 | 19.19 | 5,444,117 | +0.70(+3.78%) |
Nov 22, 2002 | 17.61 | 18.70 | 17.05 | 18.49 | 6,018,014 | +0.89(+5.07%) |
Nov 21, 2002 | 15.58 | 17.65 | 15.58 | 17.60 | 6,965,008 | +2.37(+15.60%) |
Nov 20, 2002 | 14.19 | 15.23 | 13.90 | 15.23 | 1,794,360 | +1.04(+7.30%) |
Nov 19, 2002 | 14.19 | 14.53 | 13.97 | 14.19 | 1,996,465 | +0.09(+0.66%) |
Nov 18, 2002 | 14.61 | 14.79 | 13.98 | 14.10 | 2,406,730 | -0.23(-1.59%) |
Nov 15, 2002 | 13.94 | 14.40 | 13.73 | 14.32 | 1,145,298 | +0.01(+0.06%) |
Nov 14, 2002 | 13.98 | 14.33 | 13.74 | 14.32 | 1,653,885 | +0.84(+6.25%) |
Nov 13, 2002 | 12.99 | 13.55 | 12.76 | 13.47 | 1,634,410 | +0.50(+3.83%) |
Nov 12, 2002 | 12.91 | 13.30 | 12.91 | 12.98 | 2,154,634 | +0.35(+2.80%) |
Nov 11, 2002 | 13.31 | 13.31 | 12.34 | 12.62 | 1,967,847 | -0.78(-5.84%) |
Nov 08, 2002 | 13.73 | 14.22 | 13.25 | 13.41 | 3,093,553 | -0.20(-1.49%) |
Nov 07, 2002 | 15.21 | 15.21 | 13.39 | 13.61 | 4,268,657 | -1.60(-10.52%) |
Nov 06, 2002 | 14.99 | 15.37 | 14.82 | 15.21 | 2,863,544 | +0.58(+3.97%) |
Nov 05, 2002 | 14.78 | 14.90 | 14.41 | 14.63 | 2,458,384 | -0.33(-2.20%) |
Nov 04, 2002 | 15.20 | 15.33 | 14.02 | 14.96 | 4,646,386 | +1.06(+7.64%) |
Nov 01, 2002 | 12.94 | 13.94 | 12.63 | 13.90 | 2,533,313 | +0.93(+7.14%) |
Oct 31, 2002 | 13.04 | 13.13 | 12.57 | 12.97 | 1,711,714 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.05 | 12.46 | 13.05 | 2,174,227 | +0.35(+2.72%) |
Oct 29, 2002 | 13.23 | 13.39 | 12.24 | 12.71 | 2,128,154 | -0.61(-4.55%) |
Oct 28, 2002 | 13.98 | 14.32 | 13.14 | 13.31 | 2,727,699 | +0.13(+1.02%) |
Oct 25, 2002 | 12.51 | 13.26 | 12.21 | 13.18 | 1,993,496 | +0.63(+5.03%) |
Oct 24, 2002 | 12.59 | 13.05 | 12.41 | 12.55 | 3,670,418 | +0.13(+1.02%) |
Oct 23, 2002 | 11.75 | 12.46 | 11.64 | 12.42 | 1,900,400 | +0.58(+4.91%) |
Oct 22, 2002 | 11.92 | 12.62 | 11.62 | 11.84 | 2,268,748 | -0.42(-3.43%) |
Oct 21, 2002 | 11.19 | 12.30 | 10.97 | 12.26 | 1,810,510 | +1.07(+9.56%) |
Oct 18, 2002 | 11.71 | 11.86 | 11.07 | 11.19 | 2,891,092 | -0.45(-3.90%) |
Oct 17, 2002 | 11.54 | 12.00 | 11.43 | 11.65 | 2,324,202 | +0.74(+6.80%) |
Oct 16, 2002 | 11.64 | 11.69 | 10.86 | 10.91 | 2,191,920 | -1.20(-9.88%) |
Oct 15, 2002 | 11.50 | 12.11 | 11.47 | 12.10 | 1,947,304 | +1.24(+11.39%) |
Oct 14, 2002 | 10.91 | 11.14 | 10.70 | 10.86 | 1,278,056 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.41 | 10.77 | 11.16 | 2,415,755 | +0.71(+6.77%) |
Oct 10, 2002 | 9.853 | 10.66 | 9.600 | 10.45 | 2,421,573 | +0.74(+7.63%) |
Oct 09, 2002 | 9.558 | 10.19 | 9.373 | 9.710 | 3,295,777 | -0.08(-0.77%) |
Oct 08, 2002 | 10.30 | 10.44 | 9.466 | 9.786 | 2,914,842 | -0.28(-2.76%) |
Oct 07, 2002 | 10.24 | 10.78 | 9.904 | 10.06 | 3,757,696 | -0.32(-3.08%) |
Oct 04, 2002 | 12.30 | 12.30 | 10.19 | 10.38 | 5,461,217 | -2.00(-16.12%) |
Oct 03, 2002 | 12.04 | 12.38 | 11.58 | 12.38 | 2,742,305 | +0.54(+4.55%) |
Oct 02, 2002 | 12.72 | 12.80 | 11.79 | 11.84 | 4,032,710 | -0.99(-7.68%) |