Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.10 | 14.14 | 13.86 | 14.05 | 8,846,770 | -0.05(-0.33%) |
Dec 30, 2002 | 14.01 | 14.16 | 13.87 | 14.10 | 8,550,492 | +0.13(+0.91%) |
Dec 27, 2002 | 14.11 | 14.18 | 13.92 | 13.97 | 7,840,116 | -0.14(-0.96%) |
Dec 26, 2002 | 14.15 | 14.27 | 14.03 | 14.11 | 5,780,523 | +0.02(+0.13%) |
Dec 24, 2002 | 14.16 | 14.19 | 14.08 | 14.09 | 3,633,309 | -0.07(-0.51%) |
Dec 23, 2002 | 14.10 | 14.32 | 14.05 | 14.16 | 11,036,063 | -0.04(-0.27%) |
Dec 20, 2002 | 14.01 | 14.20 | 13.97 | 14.20 | 17,252,216 | +0.36(+2.63%) |
Dec 19, 2002 | 13.82 | 14.03 | 13.79 | 13.84 | 13,426,091 | +0.01(+0.04%) |
Dec 18, 2002 | 13.79 | 13.95 | 13.72 | 13.83 | 14,171,862 | -0.19(-1.35%) |
Dec 17, 2002 | 14.15 | 14.21 | 14.00 | 14.02 | 10,423,209 | -0.18(-1.24%) |
Dec 16, 2002 | 13.85 | 14.27 | 13.82 | 14.20 | 12,546,662 | +0.41(+2.97%) |
Dec 13, 2002 | 13.98 | 14.01 | 13.79 | 13.79 | 8,904,937 | -0.26(-1.86%) |
Dec 12, 2002 | 14.12 | 14.15 | 13.96 | 14.05 | 10,567,017 | +0.01(+0.06%) |
Dec 11, 2002 | 13.87 | 14.07 | 13.86 | 14.04 | 12,364,241 | +0.02(+0.17%) |
Dec 10, 2002 | 13.75 | 14.02 | 13.72 | 14.02 | 10,751,912 | +0.27(+1.95%) |
Dec 09, 2002 | 13.76 | 13.88 | 13.70 | 13.75 | 11,851,880 | -0.04(-0.28%) |
Dec 06, 2002 | 13.56 | 13.96 | 13.55 | 13.78 | 14,855,010 | +0.13(+0.95%) |
Dec 05, 2002 | 13.91 | 13.96 | 13.64 | 13.66 | 11,704,360 | -0.25(-1.82%) |
Dec 04, 2002 | 13.83 | 14.09 | 13.79 | 13.91 | 15,947,305 | -0.09(-0.65%) |
Dec 03, 2002 | 13.96 | 14.13 | 13.82 | 14.00 | 14,073,102 | +0.04(+0.28%) |
Dec 02, 2002 | 14.16 | 14.40 | 13.89 | 13.96 | 18,698,214 | -0.20(-1.38%) |
Nov 29, 2002 | 14.36 | 14.38 | 14.10 | 14.16 | 6,156,007 | -0.18(-1.28%) |
Nov 27, 2002 | 14.17 | 14.40 | 14.11 | 14.34 | 9,990,549 | +0.29(+2.06%) |
Nov 26, 2002 | 14.37 | 14.37 | 14.03 | 14.05 | 12,810,020 | -0.33(-2.30%) |
Nov 25, 2002 | 14.40 | 14.54 | 14.28 | 14.38 | 11,954,105 | -0.01(-0.10%) |
Nov 22, 2002 | 14.43 | 14.54 | 14.26 | 14.40 | 12,373,895 | -0.03(-0.21%) |
Nov 21, 2002 | 14.04 | 14.49 | 14.04 | 14.43 | 18,813,804 | +0.39(+2.76%) |
Nov 20, 2002 | 13.75 | 14.09 | 13.75 | 14.04 | 12,567,206 | +0.26(+1.88%) |
Nov 19, 2002 | 13.62 | 13.93 | 13.45 | 13.78 | 15,888,396 | +0.16(+1.20%) |
Nov 18, 2002 | 14.01 | 14.03 | 13.54 | 13.62 | 11,694,459 | -0.28(-2.01%) |
Nov 15, 2002 | 13.89 | 13.94 | 13.74 | 13.90 | 13,553,563 | +0.01(+0.06%) |
Nov 14, 2002 | 13.81 | 13.94 | 13.77 | 13.89 | 12,076,626 | +0.29(+2.14%) |
Nov 13, 2002 | 13.55 | 13.84 | 13.38 | 13.60 | 15,425,785 | -0.01(-0.06%) |
Nov 12, 2002 | 13.58 | 13.87 | 13.57 | 13.61 | 13,590,691 | +0.12(+0.90%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.48 | 9,130,920 | -0.07(-0.54%) |
Nov 08, 2002 | 13.66 | 13.85 | 13.42 | 13.56 | 14,728,034 | -0.07(-0.49%) |
Nov 07, 2002 | 14.16 | 14.16 | 13.55 | 13.62 | 18,352,184 | -0.54(-3.78%) |
Nov 06, 2002 | 14.34 | 14.44 | 13.98 | 14.16 | 19,749,174 | -0.19(-1.31%) |
Nov 05, 2002 | 14.14 | 14.41 | 14.12 | 14.35 | 11,707,082 | +0.15(+1.08%) |
Nov 04, 2002 | 14.20 | 14.54 | 14.15 | 14.19 | 16,229,227 | +0.00(+0.00%) |
Nov 01, 2002 | 13.98 | 14.30 | 13.95 | 14.19 | 13,134,268 | +0.09(+0.66%) |
Oct 31, 2002 | 14.27 | 14.38 | 14.03 | 14.10 | 17,613,840 | -0.13(-0.92%) |
Oct 30, 2002 | 14.11 | 14.34 | 14.08 | 14.23 | 15,034,213 | +0.20(+1.45%) |
Oct 29, 2002 | 14.07 | 14.14 | 13.86 | 14.03 | 18,043,778 | -0.01(-0.09%) |
Oct 28, 2002 | 14.30 | 14.34 | 13.98 | 14.04 | 16,747,529 | -0.06(-0.46%) |
Oct 25, 2002 | 13.72 | 14.20 | 13.64 | 14.10 | 16,815,844 | +0.27(+1.96%) |
Oct 24, 2002 | 14.21 | 14.28 | 13.77 | 13.83 | 17,038,856 | -0.33(-2.31%) |
Oct 23, 2002 | 14.02 | 14.20 | 13.80 | 14.16 | 22,672,108 | +0.09(+0.65%) |
Oct 22, 2002 | 14.02 | 14.17 | 13.95 | 14.07 | 18,203,674 | -0.14(-0.99%) |
Oct 21, 2002 | 13.92 | 14.26 | 13.84 | 14.21 | 20,836,022 | +0.21(+1.49%) |
Oct 18, 2002 | 13.86 | 14.13 | 13.75 | 14.00 | 19,850,904 | +0.15(+1.08%) |
Oct 17, 2002 | 13.50 | 13.89 | 13.50 | 13.85 | 23,625,544 | +0.35(+2.59%) |
Oct 16, 2002 | 13.15 | 13.53 | 13.15 | 13.50 | 25,179,212 | +0.22(+1.67%) |
Oct 15, 2002 | 12.91 | 13.32 | 12.73 | 13.28 | 37,976,360 | +1.02(+8.30%) |
Oct 14, 2002 | 12.00 | 12.35 | 11.86 | 12.26 | 14,148,100 | +0.26(+2.21%) |
Oct 11, 2002 | 11.77 | 12.28 | 11.75 | 12.00 | 19,566,506 | +0.55(+4.84%) |
Oct 10, 2002 | 10.94 | 11.57 | 10.90 | 11.45 | 20,987,998 | +0.51(+4.64%) |
Oct 09, 2002 | 11.56 | 11.56 | 10.91 | 10.94 | 25,505,440 | -0.62(-5.33%) |
Oct 08, 2002 | 11.40 | 11.81 | 11.27 | 11.55 | 28,709,554 | +0.32(+2.88%) |
Oct 07, 2002 | 11.72 | 11.90 | 11.15 | 11.23 | 23,016,404 | -0.48(-4.14%) |
Oct 04, 2002 | 12.10 | 12.38 | 11.49 | 11.72 | 26,531,896 | -0.36(-3.01%) |
Oct 03, 2002 | 12.82 | 12.92 | 12.07 | 12.08 | 28,487,036 | -0.89(-6.84%) |
Oct 02, 2002 | 13.15 | 13.41 | 12.88 | 12.97 | 18,678,908 | -0.40(-2.96%) |