Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.06 | 14.11 | 13.89 | 14.03 | 8,275,027 | -0.03(-0.19%) |
Dec 30, 2002 | 14.06 | 14.28 | 14.04 | 14.05 | 10,576,658 | -0.07(-0.52%) |
Dec 27, 2002 | 14.19 | 14.29 | 14.07 | 14.13 | 5,118,172 | -0.14(-1.01%) |
Dec 26, 2002 | 14.29 | 14.40 | 14.22 | 14.27 | 5,086,928 | -0.02(-0.11%) |
Dec 24, 2002 | 14.32 | 14.33 | 14.22 | 14.29 | 2,902,615 | -0.03(-0.18%) |
Dec 23, 2002 | 14.35 | 14.37 | 14.29 | 14.31 | 9,191,820 | +0.00(+0.01%) |
Dec 20, 2002 | 14.15 | 14.33 | 14.09 | 14.31 | 17,023,002 | +0.32(+2.31%) |
Dec 19, 2002 | 14.26 | 14.26 | 13.93 | 13.99 | 14,206,459 | -0.27(-1.91%) |
Dec 18, 2002 | 14.23 | 14.34 | 14.17 | 14.26 | 9,422,780 | -0.00(-0.03%) |
Dec 17, 2002 | 14.36 | 14.37 | 14.21 | 14.27 | 10,653,849 | -0.11(-0.74%) |
Dec 16, 2002 | 14.27 | 14.37 | 14.09 | 14.37 | 10,543,576 | +0.10(+0.73%) |
Dec 13, 2002 | 14.32 | 14.41 | 14.23 | 14.27 | 12,529,399 | -0.05(-0.33%) |
Dec 12, 2002 | 14.36 | 14.41 | 14.08 | 14.32 | 15,882,600 | +0.04(+0.27%) |
Dec 11, 2002 | 14.31 | 14.35 | 14.11 | 14.28 | 12,071,156 | -0.03(-0.22%) |
Dec 10, 2002 | 14.20 | 14.35 | 14.10 | 14.31 | 12,129,968 | +0.21(+1.47%) |
Dec 09, 2002 | 14.04 | 14.18 | 13.96 | 14.10 | 12,933,119 | +0.07(+0.50%) |
Dec 06, 2002 | 13.95 | 14.05 | 13.84 | 14.03 | 9,316,796 | +0.12(+0.84%) |
Dec 05, 2002 | 14.05 | 14.28 | 13.90 | 13.91 | 14,192,675 | -0.13(-0.95%) |
Dec 04, 2002 | 13.79 | 14.17 | 13.79 | 14.05 | 16,056,892 | +0.25(+1.85%) |
Dec 03, 2002 | 13.38 | 13.84 | 13.38 | 13.79 | 16,188,300 | +0.28(+2.04%) |
Dec 02, 2002 | 13.65 | 13.67 | 13.43 | 13.52 | 21,296,670 | -0.28(-2.05%) |
Nov 29, 2002 | 13.79 | 13.86 | 13.69 | 13.80 | 6,646,977 | -0.08(-0.59%) |
Nov 27, 2002 | 13.78 | 13.96 | 13.65 | 13.88 | 11,427,288 | +0.10(+0.72%) |
Nov 26, 2002 | 13.92 | 13.92 | 13.75 | 13.78 | 13,831,839 | -0.20(-1.42%) |
Nov 25, 2002 | 14.05 | 14.08 | 13.95 | 13.98 | 11,486,712 | -0.15(-1.09%) |
Nov 22, 2002 | 14.14 | 14.28 | 14.11 | 14.13 | 11,391,143 | -0.02(-0.17%) |
Nov 21, 2002 | 14.36 | 14.38 | 14.12 | 14.16 | 13,017,355 | -0.21(-1.43%) |
Nov 20, 2002 | 14.13 | 14.41 | 14.08 | 14.36 | 9,890,212 | +0.15(+1.02%) |
Nov 19, 2002 | 14.04 | 14.34 | 14.02 | 14.22 | 9,642,712 | +0.16(+1.10%) |
Nov 18, 2002 | 14.25 | 14.25 | 13.95 | 14.06 | 11,918,612 | -0.18(-1.30%) |
Nov 15, 2002 | 14.12 | 14.26 | 14.00 | 14.25 | 13,400,551 | +0.13(+0.93%) |
Nov 14, 2002 | 14.05 | 14.15 | 13.90 | 14.12 | 11,453,018 | +0.11(+0.79%) |
Nov 13, 2002 | 14.02 | 14.23 | 13.94 | 14.01 | 11,552,569 | +0.06(+0.46%) |
Nov 12, 2002 | 14.12 | 14.24 | 13.90 | 13.94 | 11,100,759 | -0.14(-0.97%) |
Nov 11, 2002 | 14.14 | 14.32 | 14.06 | 14.08 | 8,641,990 | -0.24(-1.64%) |
Nov 08, 2002 | 14.45 | 14.54 | 14.23 | 14.31 | 9,211,118 | -0.05(-0.36%) |
Nov 07, 2002 | 14.32 | 14.44 | 14.20 | 14.37 | 9,560,314 | +0.02(+0.17%) |
Nov 06, 2002 | 14.48 | 14.49 | 14.20 | 14.34 | 12,577,797 | -0.14(-0.99%) |
Nov 05, 2002 | 14.11 | 14.52 | 14.10 | 14.49 | 11,684,590 | +0.37(+2.59%) |
Nov 04, 2002 | 14.36 | 14.37 | 14.08 | 14.12 | 14,304,785 | -0.24(-1.69%) |
Nov 01, 2002 | 14.33 | 14.40 | 14.15 | 14.36 | 13,177,556 | -0.08(-0.52%) |
Oct 31, 2002 | 14.52 | 14.60 | 14.28 | 14.44 | 12,492,029 | -0.08(-0.55%) |
Oct 30, 2002 | 14.53 | 14.67 | 14.37 | 14.52 | 13,590,465 | -0.01(-0.08%) |
Oct 29, 2002 | 14.37 | 14.56 | 14.21 | 14.53 | 24,712,972 | +0.53(+3.80%) |
Oct 28, 2002 | 14.48 | 14.48 | 13.83 | 14.00 | 22,418,692 | -0.48(-3.33%) |
Oct 25, 2002 | 14.46 | 14.56 | 14.29 | 14.48 | 10,641,290 | -0.02(-0.11%) |
Oct 24, 2002 | 14.89 | 14.89 | 14.45 | 14.49 | 10,827,528 | -0.36(-2.42%) |
Oct 23, 2002 | 14.76 | 14.85 | 14.55 | 14.85 | 12,805,693 | +0.11(+0.73%) |
Oct 22, 2002 | 14.93 | 14.98 | 14.61 | 14.75 | 14,567,601 | -0.30(-2.01%) |
Oct 21, 2002 | 14.85 | 15.05 | 14.71 | 15.05 | 10,398,384 | +0.07(+0.48%) |
Oct 18, 2002 | 14.69 | 14.98 | 14.66 | 14.98 | 10,503,756 | +0.23(+1.56%) |
Oct 17, 2002 | 14.84 | 14.87 | 14.66 | 14.75 | 11,761,474 | -0.03(-0.18%) |
Oct 16, 2002 | 14.69 | 14.85 | 14.65 | 14.77 | 10,997,225 | +0.01(+0.09%) |
Oct 15, 2002 | 15.02 | 15.04 | 14.56 | 14.76 | 21,895,204 | -0.14(-0.95%) |
Oct 14, 2002 | 14.69 | 14.90 | 14.65 | 14.90 | 9,794,030 | +0.17(+1.16%) |
Oct 11, 2002 | 14.59 | 14.76 | 14.45 | 14.73 | 14,799,480 | +0.20(+1.41%) |
Oct 10, 2002 | 14.45 | 14.64 | 14.28 | 14.53 | 14,408,013 | +0.13(+0.91%) |
Oct 09, 2002 | 14.58 | 14.69 | 14.35 | 14.40 | 16,006,657 | -0.18(-1.24%) |
Oct 08, 2002 | 14.60 | 14.83 | 14.54 | 14.58 | 14,909,752 | +0.06(+0.42%) |
Oct 07, 2002 | 14.45 | 14.82 | 14.44 | 14.52 | 16,212,499 | +0.07(+0.46%) |
Oct 04, 2002 | 14.69 | 14.71 | 14.26 | 14.45 | 15,981,539 | -0.21(-1.44%) |
Oct 03, 2002 | 14.78 | 15.07 | 14.61 | 14.66 | 15,836,041 | -0.12(-0.83%) |
Oct 02, 2002 | 14.76 | 14.89 | 14.69 | 14.78 | 10,971,188 | -0.10(-0.67%) |