Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.97 | 13.23 | 12.88 | 12.97 | 1,688,700 | -0.08(-0.61%) |
Dec 30, 2002 | 13.31 | 13.33 | 12.83 | 13.05 | 2,213,800 | -0.22(-1.66%) |
Dec 27, 2002 | 13.30 | 13.59 | 13.12 | 13.27 | 1,673,200 | -0.22(-1.63%) |
Dec 26, 2002 | 13.71 | 13.96 | 13.35 | 13.49 | 1,717,200 | -0.15(-1.10%) |
Dec 24, 2002 | 13.65 | 13.93 | 13.62 | 13.64 | 822,200 | -0.21(-1.52%) |
Dec 23, 2002 | 13.43 | 13.98 | 13.23 | 13.85 | 2,646,600 | +0.41(+3.05%) |
Dec 20, 2002 | 13.43 | 13.70 | 13.23 | 13.44 | 3,115,200 | +0.26(+1.97%) |
Dec 19, 2002 | 13.07 | 13.45 | 12.92 | 13.18 | 5,100,800 | +0.03(+0.23%) |
Dec 18, 2002 | 13.61 | 13.76 | 13.01 | 13.15 | 4,157,300 | -0.67(-4.85%) |
Dec 17, 2002 | 13.90 | 14.09 | 13.70 | 13.82 | 2,164,000 | -0.11(-0.79%) |
Dec 16, 2002 | 13.31 | 14.06 | 13.25 | 13.93 | 2,727,400 | +0.49(+3.65%) |
Dec 13, 2002 | 14.08 | 14.11 | 13.33 | 13.44 | 4,346,300 | -0.75(-5.29%) |
Dec 12, 2002 | 14.01 | 14.21 | 13.90 | 14.19 | 3,569,100 | +0.40(+2.90%) |
Dec 11, 2002 | 13.74 | 14.20 | 13.63 | 13.79 | 4,823,900 | -0.12(-0.86%) |
Dec 10, 2002 | 14.02 | 14.42 | 13.82 | 13.91 | 5,225,100 | +0.17(+1.24%) |
Dec 09, 2002 | 14.35 | 14.35 | 13.65 | 13.74 | 5,789,300 | -0.75(-5.18%) |
Dec 06, 2002 | 14.20 | 14.69 | 14.19 | 14.49 | 5,125,800 | -0.43(-2.88%) |
Dec 05, 2002 | 15.64 | 15.90 | 14.89 | 14.92 | 4,827,100 | -0.58(-3.74%) |
Dec 04, 2002 | 15.78 | 15.93 | 15.47 | 15.50 | 3,676,800 | -0.57(-3.55%) |
Dec 03, 2002 | 16.84 | 16.84 | 16.00 | 16.07 | 3,399,000 | -0.79(-4.69%) |
Dec 02, 2002 | 17.50 | 18.00 | 16.85 | 16.86 | 3,936,900 | -0.19(-1.11%) |
Nov 29, 2002 | 17.30 | 17.49 | 17.00 | 17.05 | 2,027,100 | +0.05(+0.29%) |
Nov 27, 2002 | 16.77 | 17.20 | 16.51 | 17.00 | 4,747,700 | +0.80(+4.94%) |
Nov 26, 2002 | 16.90 | 17.10 | 16.13 | 16.20 | 3,826,400 | -0.93(-5.43%) |
Nov 25, 2002 | 17.06 | 17.43 | 16.96 | 17.13 | 3,878,600 | +0.05(+0.29%) |
Nov 22, 2002 | 16.95 | 17.38 | 16.90 | 17.08 | 4,069,100 | -0.38(-2.18%) |
Nov 21, 2002 | 16.22 | 17.80 | 16.18 | 17.46 | 8,677,000 | +1.54(+9.67%) |
Nov 20, 2002 | 15.35 | 16.02 | 15.05 | 15.92 | 3,629,000 | +0.64(+4.19%) |
Nov 19, 2002 | 15.50 | 15.55 | 15.10 | 15.28 | 3,381,200 | -0.57(-3.60%) |
Nov 18, 2002 | 16.29 | 16.30 | 15.74 | 15.85 | 3,851,000 | -0.20(-1.25%) |
Nov 15, 2002 | 15.45 | 16.20 | 14.95 | 16.05 | 5,203,200 | +0.68(+4.42%) |
Nov 14, 2002 | 15.23 | 15.44 | 14.63 | 15.37 | 5,936,800 | +0.47(+3.15%) |
Nov 13, 2002 | 13.80 | 15.18 | 13.65 | 14.90 | 7,694,800 | +0.99(+7.12%) |
Nov 12, 2002 | 13.90 | 14.27 | 13.69 | 13.91 | 3,635,900 | +0.16(+1.16%) |
Nov 11, 2002 | 14.31 | 14.31 | 13.70 | 13.75 | 3,460,700 | -0.61(-4.25%) |
Nov 08, 2002 | 14.80 | 15.12 | 14.22 | 14.36 | 4,215,300 | -0.40(-2.71%) |
Nov 07, 2002 | 15.25 | 15.30 | 14.37 | 14.76 | 4,472,400 | -0.79(-5.08%) |
Nov 06, 2002 | 15.05 | 15.68 | 14.68 | 15.55 | 6,210,500 | -0.05(-0.32%) |
Nov 05, 2002 | 14.65 | 15.66 | 14.54 | 15.60 | 4,211,700 | +0.80(+5.41%) |
Nov 04, 2002 | 14.88 | 15.40 | 14.61 | 14.80 | 4,590,800 | +0.55(+3.86%) |
Nov 01, 2002 | 13.73 | 14.40 | 13.56 | 14.25 | 3,283,700 | +0.46(+3.34%) |
Oct 31, 2002 | 14.01 | 14.36 | 13.63 | 13.79 | 3,118,700 | -0.16(-1.15%) |
Oct 30, 2002 | 13.61 | 14.40 | 13.45 | 13.95 | 3,929,543 | +0.45(+3.33%) |
Oct 29, 2002 | 14.30 | 14.82 | 13.40 | 13.50 | 3,998,300 | -0.73(-5.13%) |
Oct 28, 2002 | 14.82 | 14.99 | 14.07 | 14.23 | 3,598,500 | -0.29(-2.00%) |
Oct 25, 2002 | 13.63 | 14.62 | 13.50 | 14.52 | 3,950,760 | +0.63(+4.54%) |
Oct 24, 2002 | 13.93 | 14.37 | 13.56 | 13.89 | 5,579,427 | +0.44(+3.27%) |
Oct 23, 2002 | 12.97 | 13.49 | 12.87 | 13.45 | 3,108,466 | +0.36(+2.75%) |
Oct 22, 2002 | 12.96 | 13.48 | 12.75 | 13.09 | 4,663,815 | +0.07(+0.54%) |
Oct 21, 2002 | 13.20 | 13.37 | 13.00 | 13.02 | 5,888,300 | -0.29(-2.18%) |
Oct 18, 2002 | 13.65 | 14.00 | 13.03 | 13.31 | 22,215,348 | -3.42(-20.44%) |
Oct 17, 2002 | 17.19 | 17.34 | 16.55 | 16.73 | 4,850,114 | +0.68(+4.24%) |
Oct 16, 2002 | 15.64 | 16.20 | 15.61 | 16.05 | 4,771,100 | +0.11(+0.69%) |
Oct 15, 2002 | 16.15 | 16.35 | 15.74 | 15.94 | 5,234,627 | +0.65(+4.25%) |
Oct 14, 2002 | 14.63 | 15.59 | 14.33 | 15.29 | 4,663,300 | +0.37(+2.48%) |
Oct 11, 2002 | 14.29 | 15.05 | 14.25 | 14.92 | 5,589,612 | +0.93(+6.65%) |
Oct 10, 2002 | 13.05 | 14.10 | 13.02 | 13.99 | 5,002,200 | +0.99(+7.62%) |
Oct 09, 2002 | 12.97 | 13.39 | 12.62 | 13.00 | 4,354,000 | -0.10(-0.76%) |
Oct 08, 2002 | 13.29 | 13.41 | 12.80 | 13.10 | 3,962,000 | +0.04(+0.31%) |
Oct 07, 2002 | 13.54 | 13.80 | 13.00 | 13.06 | 4,656,500 | -0.53(-3.89%) |
Oct 04, 2002 | 13.46 | 13.85 | 13.17 | 13.59 | 4,482,320 | +0.18(+1.33%) |
Oct 03, 2002 | 13.75 | 13.96 | 13.35 | 13.41 | 7,857,847 | +0.41(+3.16%) |
Oct 02, 2002 | 13.11 | 13.85 | 12.98 | 13.00 | 5,771,255 | -0.23(-1.74%) |