Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.483 | 8.555 | 8.358 | 8.482 | 3,177,389 | -8.92(-51.25%) |
Dec 26, 2002 | 17.56 | 17.63 | 17.37 | 17.40 | 2,326,771 | -0.14(-0.80%) |
Dec 24, 2002 | 17.59 | 17.62 | 17.49 | 17.54 | 1,567,866 | +0.00(+0.00%) |
Dec 23, 2002 | 17.26 | 17.63 | 17.26 | 17.54 | 3,240,211 | +0.22(+1.29%) |
Dec 20, 2002 | 17.01 | 17.40 | 17.01 | 17.32 | 6,230,814 | +0.35(+2.07%) |
Dec 19, 2002 | 17.25 | 17.26 | 16.89 | 16.96 | 6,723,313 | -0.21(-1.25%) |
Dec 18, 2002 | 17.49 | 17.49 | 17.12 | 17.18 | 6,458,250 | -0.31(-1.77%) |
Dec 17, 2002 | 17.64 | 17.71 | 17.49 | 17.49 | 5,479,300 | -0.14(-0.81%) |
Dec 16, 2002 | 17.55 | 17.63 | 17.51 | 17.63 | 4,968,324 | +0.27(+1.58%) |
Dec 13, 2002 | 17.52 | 17.56 | 17.19 | 17.36 | 8,310,328 | -0.16(-0.90%) |
Dec 12, 2002 | 16.90 | 17.55 | 16.90 | 17.51 | 6,998,790 | +0.61(+3.63%) |
Dec 11, 2002 | 16.93 | 16.93 | 16.62 | 16.90 | 4,139,542 | -0.02(-0.12%) |
Dec 10, 2002 | 16.82 | 16.96 | 16.72 | 16.92 | 5,513,903 | +0.15(+0.91%) |
Dec 09, 2002 | 16.94 | 17.37 | 16.76 | 16.77 | 7,439,888 | -0.17(-0.98%) |
Dec 06, 2002 | 16.61 | 16.94 | 16.51 | 16.94 | 4,103,932 | +0.33(+1.99%) |
Dec 05, 2002 | 16.40 | 16.73 | 16.37 | 16.61 | 4,857,798 | +0.27(+1.66%) |
Dec 04, 2002 | 16.52 | 16.52 | 16.23 | 16.34 | 3,801,579 | -0.18(-1.10%) |
Dec 03, 2002 | 16.20 | 16.57 | 16.12 | 16.52 | 5,547,833 | +0.32(+2.00%) |
Dec 02, 2002 | 16.25 | 16.31 | 16.06 | 16.19 | 4,649,174 | +0.15(+0.97%) |
Nov 29, 2002 | 15.91 | 16.11 | 15.91 | 16.04 | 1,573,577 | +0.15(+0.96%) |
Nov 27, 2002 | 15.60 | 16.04 | 15.48 | 15.89 | 4,197,661 | +0.46(+2.99%) |
Nov 26, 2002 | 15.76 | 15.81 | 15.40 | 15.43 | 4,644,135 | -0.38(-2.41%) |
Nov 25, 2002 | 15.75 | 15.91 | 15.58 | 15.81 | 3,811,658 | +0.21(+1.32%) |
Nov 22, 2002 | 15.81 | 15.81 | 15.51 | 15.60 | 5,218,269 | -0.25(-1.56%) |
Nov 21, 2002 | 15.71 | 15.85 | 15.47 | 15.85 | 4,567,203 | +0.23(+1.45%) |
Nov 20, 2002 | 15.18 | 15.64 | 15.18 | 15.62 | 6,203,602 | +0.51(+3.39%) |
Nov 19, 2002 | 15.17 | 15.36 | 14.98 | 15.11 | 4,072,689 | -0.09(-0.59%) |
Nov 18, 2002 | 15.15 | 15.32 | 15.03 | 15.20 | 7,759,374 | +0.12(+0.79%) |
Nov 15, 2002 | 14.90 | 15.15 | 14.90 | 15.08 | 3,770,336 | +0.01(+0.06%) |
Nov 14, 2002 | 14.93 | 15.19 | 14.88 | 15.07 | 6,833,168 | +0.19(+1.26%) |
Nov 13, 2002 | 15.30 | 15.52 | 14.71 | 14.88 | 7,289,720 | -0.41(-2.69%) |
Nov 12, 2002 | 15.75 | 15.75 | 15.26 | 15.29 | 4,255,444 | -0.27(-1.76%) |
Nov 11, 2002 | 15.69 | 16.01 | 15.47 | 15.57 | 2,806,503 | -0.22(-1.40%) |
Nov 08, 2002 | 16.01 | 16.02 | 15.68 | 15.79 | 3,494,523 | -0.22(-1.39%) |
Nov 07, 2002 | 16.24 | 16.32 | 15.91 | 16.01 | 4,861,493 | -0.20(-1.25%) |
Nov 06, 2002 | 16.26 | 16.32 | 15.93 | 16.21 | 4,972,020 | -0.05(-0.31%) |
Nov 05, 2002 | 16.26 | 16.33 | 15.93 | 16.26 | 5,658,360 | +0.01(+0.04%) |
Nov 04, 2002 | 16.62 | 16.64 | 16.18 | 16.26 | 6,783,783 | -0.17(-1.01%) |
Nov 01, 2002 | 16.09 | 16.56 | 16.04 | 16.43 | 3,478,398 | +0.33(+2.07%) |
Oct 31, 2002 | 16.37 | 16.55 | 16.04 | 16.09 | 6,034,621 | -0.09(-0.53%) |
Oct 30, 2002 | 15.60 | 16.26 | 15.60 | 16.18 | 8,663,409 | +0.65(+4.22%) |
Oct 29, 2002 | 15.87 | 15.87 | 15.23 | 15.52 | 235,163 | -0.52(-3.25%) |
Oct 28, 2002 | 16.07 | 16.29 | 15.60 | 16.04 | 6,271,128 | +0.02(+0.11%) |
Oct 25, 2002 | 16.32 | 16.33 | 15.86 | 16.03 | 5,159,142 | -0.29(-1.79%) |
Oct 24, 2002 | 16.70 | 16.89 | 16.32 | 16.32 | 4,556,789 | -0.37(-2.19%) |
Oct 23, 2002 | 16.27 | 16.74 | 16.27 | 16.68 | 3,530,134 | +0.18(+1.06%) |
Oct 22, 2002 | 17.01 | 17.09 | 16.32 | 16.51 | 6,432,382 | -0.68(-3.97%) |
Oct 21, 2002 | 17.09 | 17.40 | 16.94 | 17.19 | 4,728,458 | +0.10(+0.61%) |
Oct 18, 2002 | 17.09 | 17.34 | 16.99 | 17.09 | 4,637,752 | -0.32(-1.85%) |
Oct 17, 2002 | 17.19 | 17.41 | 16.92 | 17.41 | 4,103,596 | +0.49(+2.87%) |
Oct 16, 2002 | 17.10 | 17.25 | 16.74 | 16.92 | 2,962,383 | -0.21(-1.20%) |
Oct 15, 2002 | 16.82 | 17.13 | 16.69 | 17.13 | 5,576,389 | +0.68(+4.15%) |
Oct 14, 2002 | 16.04 | 16.68 | 16.04 | 16.45 | 7,612,229 | +0.40(+2.50%) |
Oct 11, 2002 | 16.06 | 16.19 | 15.78 | 16.04 | 9,221,753 | +0.01(+0.07%) |
Oct 10, 2002 | 15.90 | 16.12 | 15.45 | 16.03 | 9,906,414 | -0.07(-0.42%) |
Oct 09, 2002 | 16.45 | 16.52 | 16.03 | 16.10 | 4,012,218 | -0.42(-2.56%) |
Oct 08, 2002 | 16.69 | 16.76 | 16.11 | 16.52 | 7,046,158 | -0.16(-0.98%) |
Oct 07, 2002 | 16.96 | 17.15 | 16.67 | 16.69 | 3,816,697 | -0.28(-1.63%) |
Oct 04, 2002 | 17.19 | 17.32 | 16.65 | 16.96 | 4,930,362 | -0.17(-0.99%) |
Oct 03, 2002 | 17.45 | 17.56 | 16.86 | 17.13 | 8,435,636 | -0.32(-1.82%) |
Oct 02, 2002 | 17.53 | 18.05 | 17.41 | 17.45 | 9,646,055 | -0.21(-1.20%) |