Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.26 | 15.38 | 15.02 | 15.33 | 884,486 | -0.05(-0.30%) |
Dec 30, 2002 | 15.15 | 15.41 | 15.13 | 15.38 | 796,603 | +0.24(+1.60%) |
Dec 27, 2002 | 15.43 | 15.43 | 15.10 | 15.13 | 587,309 | -0.30(-1.95%) |
Dec 26, 2002 | 15.45 | 15.60 | 15.35 | 15.43 | 448,137 | +0.03(+0.21%) |
Dec 24, 2002 | 15.41 | 15.49 | 15.36 | 15.40 | 403,277 | -0.07(-0.42%) |
Dec 23, 2002 | 15.33 | 15.62 | 15.19 | 15.47 | 1,336,145 | +0.07(+0.47%) |
Dec 20, 2002 | 15.32 | 15.51 | 15.21 | 15.39 | 1,691,348 | +0.14(+0.90%) |
Dec 19, 2002 | 15.44 | 15.51 | 15.01 | 15.26 | 1,268,319 | -0.20(-1.27%) |
Dec 18, 2002 | 15.41 | 15.55 | 15.31 | 15.45 | 969,306 | -0.05(-0.34%) |
Dec 17, 2002 | 15.60 | 15.67 | 15.35 | 15.51 | 783,896 | -0.17(-1.08%) |
Dec 16, 2002 | 15.64 | 15.77 | 15.54 | 15.68 | 902,399 | +0.04(+0.25%) |
Dec 13, 2002 | 15.73 | 15.73 | 15.56 | 15.64 | 933,020 | -0.17(-1.07%) |
Dec 12, 2002 | 15.74 | 15.95 | 15.67 | 15.81 | 921,384 | -0.03(-0.21%) |
Dec 11, 2002 | 15.92 | 15.92 | 15.67 | 15.84 | 794,460 | -0.18(-1.14%) |
Dec 10, 2002 | 15.76 | 16.02 | 15.71 | 16.02 | 868,410 | +0.26(+1.66%) |
Dec 09, 2002 | 15.70 | 15.90 | 15.68 | 15.76 | 1,497,517 | -0.03(-0.17%) |
Dec 06, 2002 | 15.48 | 15.90 | 15.48 | 15.79 | 1,116,899 | -0.07(-0.41%) |
Dec 05, 2002 | 16.10 | 16.20 | 15.73 | 15.85 | 961,804 | -0.29(-1.82%) |
Dec 04, 2002 | 15.68 | 16.20 | 15.68 | 16.15 | 2,366,540 | +0.44(+2.83%) |
Dec 03, 2002 | 15.60 | 15.84 | 15.45 | 15.70 | 2,096,922 | +0.10(+0.63%) |
Dec 02, 2002 | 15.81 | 15.84 | 15.40 | 15.60 | 1,465,518 | -0.17(-1.08%) |
Nov 29, 2002 | 15.81 | 15.90 | 15.61 | 15.77 | 841,616 | +0.03(+0.17%) |
Nov 27, 2002 | 15.64 | 15.79 | 15.51 | 15.75 | 1,269,697 | +0.24(+1.56%) |
Nov 26, 2002 | 15.68 | 15.78 | 15.28 | 15.51 | 1,554,931 | -0.11(-0.71%) |
Nov 25, 2002 | 15.68 | 15.70 | 15.42 | 15.62 | 2,313,718 | +0.14(+0.89%) |
Nov 22, 2002 | 15.30 | 15.66 | 15.15 | 15.48 | 1,574,529 | +0.16(+1.02%) |
Nov 21, 2002 | 15.38 | 15.41 | 15.21 | 15.32 | 1,487,718 | -0.09(-0.59%) |
Nov 20, 2002 | 15.24 | 15.45 | 15.09 | 15.41 | 1,836,491 | +0.24(+1.55%) |
Nov 19, 2002 | 14.70 | 15.27 | 14.68 | 15.18 | 2,521,482 | +0.52(+3.52%) |
Nov 18, 2002 | 14.75 | 14.75 | 14.48 | 14.66 | 1,270,003 | -0.02(-0.13%) |
Nov 15, 2002 | 14.24 | 14.75 | 14.21 | 14.68 | 1,678,487 | +0.37(+2.56%) |
Nov 14, 2002 | 14.24 | 14.45 | 14.04 | 14.32 | 1,715,232 | +0.33(+2.33%) |
Nov 13, 2002 | 13.44 | 14.70 | 13.44 | 13.99 | 6,355,990 | +1.06(+8.24%) |
Nov 12, 2002 | 13.62 | 13.71 | 12.83 | 12.93 | 4,592,376 | -0.79(-5.76%) |
Nov 11, 2002 | 13.76 | 13.80 | 13.59 | 13.72 | 1,030,854 | -0.04(-0.28%) |
Nov 08, 2002 | 14.04 | 14.21 | 13.69 | 13.76 | 909,595 | -0.14(-0.99%) |
Nov 07, 2002 | 13.91 | 14.09 | 13.85 | 13.89 | 964,713 | -0.18(-1.30%) |
Nov 06, 2002 | 14.15 | 14.16 | 13.81 | 14.08 | 1,247,038 | +0.02(+0.14%) |
Nov 05, 2002 | 13.94 | 14.15 | 13.87 | 14.06 | 929,192 | +0.11(+0.80%) |
Nov 04, 2002 | 13.98 | 14.02 | 13.76 | 13.94 | 1,502,416 | +0.04(+0.28%) |
Nov 01, 2002 | 13.72 | 13.99 | 13.50 | 13.91 | 1,074,642 | +0.14(+1.00%) |
Oct 31, 2002 | 13.81 | 13.87 | 13.67 | 13.77 | 1,583,409 | -0.05(-0.33%) |
Oct 30, 2002 | 14.03 | 14.08 | 13.66 | 13.81 | 1,527,832 | -0.20(-1.40%) |
Oct 29, 2002 | 14.13 | 14.13 | 13.62 | 14.01 | 2,133,208 | -0.12(-0.83%) |
Oct 28, 2002 | 14.62 | 14.68 | 14.10 | 14.13 | 2,006,284 | -0.65(-4.42%) |
Oct 25, 2002 | 14.72 | 14.86 | 14.57 | 14.78 | 820,641 | +0.05(+0.31%) |
Oct 24, 2002 | 14.96 | 14.96 | 14.64 | 14.73 | 782,671 | -0.06(-0.40%) |
Oct 23, 2002 | 14.84 | 14.91 | 14.55 | 14.79 | 1,182,734 | -0.07(-0.44%) |
Oct 22, 2002 | 15.24 | 15.35 | 14.75 | 14.86 | 1,161,146 | -0.44(-2.86%) |
Oct 21, 2002 | 14.97 | 15.31 | 14.86 | 15.30 | 800,737 | +0.26(+1.74%) |
Oct 18, 2002 | 14.80 | 15.04 | 14.70 | 15.04 | 851,109 | +0.24(+1.63%) |
Oct 17, 2002 | 15.19 | 15.19 | 14.73 | 14.79 | 1,151,807 | -0.08(-0.57%) |
Oct 16, 2002 | 15.01 | 15.15 | 14.83 | 14.88 | 925,058 | -0.13(-0.87%) |
Oct 15, 2002 | 15.02 | 15.12 | 14.83 | 15.01 | 1,180,896 | +0.11(+0.75%) |
Oct 14, 2002 | 14.73 | 14.90 | 14.65 | 14.90 | 997,171 | +0.14(+0.97%) |
Oct 11, 2002 | 14.47 | 14.90 | 14.11 | 14.75 | 1,693,185 | +0.25(+1.76%) |
Oct 10, 2002 | 14.30 | 14.54 | 14.23 | 14.50 | 2,028,484 | +0.12(+0.82%) |
Oct 09, 2002 | 14.48 | 14.70 | 14.17 | 14.38 | 1,295,878 | -0.20(-1.34%) |
Oct 08, 2002 | 14.79 | 14.89 | 14.37 | 14.58 | 1,747,843 | +0.11(+0.77%) |
Oct 07, 2002 | 14.63 | 14.68 | 14.37 | 14.47 | 1,992,964 | +0.06(+0.41%) |
Oct 04, 2002 | 14.70 | 14.85 | 14.37 | 14.41 | 1,709,108 | -0.29(-1.96%) |
Oct 03, 2002 | 14.60 | 14.99 | 14.57 | 14.70 | 1,058,106 | +0.16(+1.12%) |
Oct 02, 2002 | 14.94 | 14.99 | 14.53 | 14.53 | 1,485,575 | -0.48(-3.18%) |