Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.43 | 13.42 | 12.40 | 13.09 | 24,771,572 | +0.66(+5.31%) |
Dec 30, 2002 | 12.32 | 12.48 | 12.29 | 12.43 | 13,274,003 | +0.11(+0.87%) |
Dec 27, 2002 | 12.37 | 12.43 | 12.15 | 12.32 | 7,233,175 | +0.04(+0.36%) |
Dec 26, 2002 | 12.54 | 12.68 | 12.26 | 12.28 | 11,225,673 | -0.35(-2.79%) |
Dec 24, 2002 | 12.65 | 12.73 | 12.60 | 12.63 | 6,424,945 | -0.14(-1.13%) |
Dec 23, 2002 | 12.97 | 13.00 | 12.61 | 12.78 | 16,187,867 | -0.19(-1.47%) |
Dec 20, 2002 | 13.53 | 13.53 | 12.84 | 12.97 | 28,366,820 | -0.57(-4.18%) |
Dec 19, 2002 | 13.61 | 13.80 | 13.40 | 13.53 | 10,481,612 | -0.13(-0.93%) |
Dec 18, 2002 | 13.82 | 13.84 | 13.57 | 13.66 | 9,792,767 | -0.08(-0.59%) |
Dec 17, 2002 | 13.73 | 14.03 | 13.73 | 13.74 | 11,351,921 | +0.02(+0.12%) |
Dec 16, 2002 | 13.60 | 13.72 | 13.34 | 13.72 | 10,440,425 | +0.16(+1.19%) |
Dec 13, 2002 | 13.64 | 13.78 | 13.31 | 13.56 | 15,068,045 | -0.12(-0.91%) |
Dec 12, 2002 | 13.75 | 13.85 | 13.61 | 13.69 | 9,591,008 | -0.06(-0.44%) |
Dec 11, 2002 | 13.40 | 13.77 | 13.34 | 13.75 | 10,459,526 | +0.15(+1.11%) |
Dec 10, 2002 | 13.69 | 13.80 | 13.45 | 13.60 | 17,347,682 | -0.36(-2.57%) |
Dec 09, 2002 | 14.31 | 14.52 | 13.94 | 13.96 | 10,056,605 | -0.43(-3.00%) |
Dec 06, 2002 | 13.90 | 14.41 | 13.87 | 14.39 | 13,591,863 | +0.48(+3.47%) |
Dec 05, 2002 | 14.14 | 14.14 | 13.80 | 13.90 | 12,870,187 | -0.25(-1.78%) |
Dec 04, 2002 | 14.13 | 14.27 | 13.96 | 14.16 | 8,544,011 | +0.02(+0.17%) |
Dec 03, 2002 | 14.19 | 14.41 | 13.97 | 14.13 | 13,493,968 | +0.04(+0.31%) |
Dec 02, 2002 | 14.74 | 14.80 | 13.94 | 14.09 | 13,991,799 | -0.58(-3.95%) |
Nov 29, 2002 | 14.54 | 14.81 | 14.48 | 14.67 | 4,306,477 | +0.06(+0.41%) |
Nov 27, 2002 | 14.53 | 14.83 | 14.45 | 14.61 | 7,129,012 | +0.08(+0.55%) |
Nov 26, 2002 | 14.46 | 14.69 | 14.41 | 14.53 | 12,762,443 | -0.14(-0.96%) |
Nov 25, 2002 | 14.57 | 14.77 | 14.46 | 14.67 | 13,128,951 | -0.01(-0.05%) |
Nov 22, 2002 | 15.19 | 15.24 | 14.66 | 14.68 | 14,766,004 | -0.44(-2.90%) |
Nov 21, 2002 | 15.30 | 15.38 | 15.07 | 15.11 | 9,725,912 | -0.03(-0.20%) |
Nov 20, 2002 | 14.91 | 15.22 | 14.79 | 15.14 | 13,401,445 | +0.25(+1.71%) |
Nov 19, 2002 | 14.92 | 15.08 | 14.75 | 14.89 | 9,993,034 | -0.03(-0.22%) |
Nov 18, 2002 | 15.09 | 15.16 | 14.82 | 14.92 | 8,254,505 | -0.14(-0.91%) |
Nov 15, 2002 | 14.57 | 15.11 | 14.57 | 15.06 | 13,499,639 | +0.33(+2.25%) |
Nov 14, 2002 | 14.57 | 14.76 | 14.45 | 14.73 | 9,288,967 | +0.33(+2.28%) |
Nov 13, 2002 | 14.58 | 14.71 | 14.20 | 14.40 | 14,179,829 | -0.15(-1.06%) |
Nov 12, 2002 | 14.77 | 14.77 | 14.44 | 14.55 | 11,737,531 | -0.22(-1.47%) |
Nov 11, 2002 | 15.18 | 15.23 | 14.77 | 14.77 | 10,111,224 | -0.60(-3.92%) |
Nov 08, 2002 | 15.28 | 15.44 | 15.20 | 15.38 | 11,793,940 | +0.08(+0.53%) |
Nov 07, 2002 | 15.25 | 15.38 | 15.05 | 15.30 | 15,407,394 | +0.03(+0.22%) |
Nov 06, 2002 | 14.74 | 15.38 | 14.74 | 15.26 | 20,614,026 | +0.70(+4.83%) |
Nov 05, 2002 | 14.29 | 14.63 | 14.14 | 14.56 | 10,789,921 | +0.46(+3.28%) |
Nov 04, 2002 | 14.04 | 14.35 | 13.93 | 14.10 | 8,404,630 | +0.11(+0.81%) |
Nov 01, 2002 | 13.84 | 14.06 | 13.74 | 13.98 | 9,270,761 | -0.05(-0.33%) |
Oct 31, 2002 | 13.99 | 14.21 | 13.78 | 14.03 | 10,394,761 | -0.08(-0.57%) |
Oct 30, 2002 | 14.03 | 14.18 | 13.78 | 14.11 | 12,047,631 | +0.08(+0.57%) |
Oct 29, 2002 | 14.32 | 14.52 | 13.84 | 14.03 | 13,245,649 | -0.24(-1.67%) |
Oct 28, 2002 | 14.66 | 14.66 | 14.17 | 14.27 | 8,949,021 | -0.17(-1.16%) |
Oct 25, 2002 | 14.22 | 14.52 | 14.21 | 14.43 | 8,704,881 | +0.21(+1.48%) |
Oct 24, 2002 | 14.63 | 14.63 | 14.16 | 14.22 | 8,472,082 | -0.24(-1.65%) |
Oct 23, 2002 | 14.21 | 14.48 | 13.92 | 14.46 | 13,101,493 | +0.12(+0.84%) |
Oct 22, 2002 | 14.39 | 14.48 | 14.24 | 14.34 | 10,286,420 | -0.28(-1.95%) |
Oct 21, 2002 | 14.51 | 14.69 | 14.39 | 14.63 | 8,981,255 | -0.12(-0.80%) |
Oct 18, 2002 | 14.71 | 14.87 | 14.59 | 14.74 | 10,794,697 | -0.07(-0.45%) |
Oct 17, 2002 | 14.89 | 14.95 | 14.67 | 14.81 | 477,535 | +0.23(+1.61%) |
Oct 16, 2002 | 14.81 | 15.06 | 14.42 | 14.57 | 12,290,279 | -0.21(-1.43%) |
Oct 15, 2002 | 14.88 | 14.94 | 14.52 | 14.79 | 15,138,780 | +0.28(+1.96%) |
Oct 14, 2002 | 14.24 | 14.52 | 14.21 | 14.50 | 14,652,888 | +0.60(+4.31%) |
Oct 11, 2002 | 13.67 | 13.97 | 13.50 | 13.90 | 14,790,478 | +0.40(+2.93%) |
Oct 10, 2002 | 13.44 | 13.95 | 13.16 | 13.51 | 18,594,348 | +0.00(+0.02%) |
Oct 09, 2002 | 13.02 | 14.02 | 12.93 | 13.50 | 24,409,242 | +0.28(+2.10%) |
Oct 08, 2002 | 13.34 | 13.38 | 12.76 | 13.22 | 25,490,860 | -0.03(-0.20%) |
Oct 07, 2002 | 13.57 | 13.63 | 13.17 | 13.25 | 1,134,147 | -0.45(-3.28%) |
Oct 04, 2002 | 14.04 | 14.06 | 13.57 | 13.70 | 12,822,732 | -0.50(-3.54%) |
Oct 03, 2002 | 14.07 | 14.40 | 14.06 | 14.20 | 13,353,692 | +0.25(+1.78%) |
Oct 02, 2002 | 14.05 | 14.36 | 13.90 | 13.96 | 11,777,525 | -0.12(-0.83%) |