Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.61 | 14.85 | 14.53 | 14.68 | 304,697 | +0.05(+0.36%) |
Dec 30, 2002 | 14.56 | 14.66 | 14.45 | 14.63 | 491,974 | +0.08(+0.53%) |
Dec 27, 2002 | 14.66 | 14.80 | 14.55 | 14.55 | 442,925 | -0.18(-1.22%) |
Dec 26, 2002 | 14.73 | 14.92 | 14.71 | 14.73 | 1,499,703 | -0.02(-0.14%) |
Dec 24, 2002 | 14.80 | 14.83 | 14.73 | 14.75 | 115,933 | -0.06(-0.41%) |
Dec 23, 2002 | 14.73 | 14.85 | 14.65 | 14.81 | 413,198 | +0.04(+0.30%) |
Dec 20, 2002 | 14.71 | 14.80 | 14.68 | 14.77 | 283,888 | +0.13(+0.91%) |
Dec 19, 2002 | 14.68 | 14.89 | 14.59 | 14.64 | 961,158 | -0.15(-0.98%) |
Dec 18, 2002 | 14.97 | 14.97 | 14.68 | 14.78 | 339,873 | -0.23(-1.56%) |
Dec 17, 2002 | 15.10 | 15.19 | 14.93 | 15.02 | 196,195 | -0.07(-0.47%) |
Dec 16, 2002 | 14.83 | 15.10 | 14.83 | 15.09 | 379,013 | +0.25(+1.70%) |
Dec 13, 2002 | 14.99 | 15.07 | 14.84 | 14.84 | 365,140 | -0.31(-2.08%) |
Dec 12, 2002 | 15.04 | 15.15 | 15.00 | 15.15 | 1,118,213 | +0.15(+1.02%) |
Dec 11, 2002 | 14.94 | 15.11 | 14.90 | 15.00 | 318,569 | -0.07(-0.46%) |
Dec 10, 2002 | 14.70 | 15.07 | 14.69 | 15.07 | 496,928 | +0.37(+2.53%) |
Dec 09, 2002 | 14.96 | 14.98 | 14.69 | 14.69 | 222,949 | -0.32(-2.11%) |
Dec 06, 2002 | 14.85 | 15.06 | 14.85 | 15.01 | 718,886 | +0.05(+0.32%) |
Dec 05, 2002 | 15.05 | 15.05 | 14.86 | 14.96 | 148,137 | -0.04(-0.26%) |
Dec 04, 2002 | 14.92 | 15.14 | 14.86 | 15.00 | 587,099 | -0.17(-1.10%) |
Dec 03, 2002 | 15.17 | 15.25 | 15.07 | 15.17 | 2,192,332 | -0.15(-0.97%) |
Dec 02, 2002 | 15.29 | 15.38 | 15.18 | 15.32 | 1,128,617 | +0.18(+1.19%) |
Nov 29, 2002 | 15.31 | 15.34 | 15.14 | 15.14 | 135,255 | -0.22(-1.45%) |
Nov 27, 2002 | 15.01 | 15.36 | 14.96 | 15.36 | 396,353 | +0.45(+3.05%) |
Nov 26, 2002 | 15.11 | 15.11 | 14.81 | 14.91 | 276,952 | -0.19(-1.27%) |
Nov 25, 2002 | 14.98 | 15.14 | 14.92 | 15.10 | 848,692 | +0.08(+0.54%) |
Nov 22, 2002 | 14.88 | 15.07 | 14.82 | 15.02 | 326,991 | +0.02(+0.13%) |
Nov 21, 2002 | 14.72 | 15.01 | 14.69 | 15.00 | 680,737 | +0.31(+2.13%) |
Nov 20, 2002 | 14.29 | 14.68 | 14.28 | 14.68 | 881,887 | +0.44(+3.12%) |
Nov 19, 2002 | 14.37 | 14.45 | 14.24 | 14.24 | 719,877 | -0.09(-0.63%) |
Nov 18, 2002 | 14.58 | 14.59 | 14.33 | 14.33 | 272,988 | -0.18(-1.25%) |
Nov 15, 2002 | 14.43 | 14.60 | 14.43 | 14.51 | 1,232,165 | +0.02(+0.17%) |
Nov 14, 2002 | 14.33 | 14.51 | 14.33 | 14.49 | 351,764 | +0.26(+1.82%) |
Nov 13, 2002 | 14.04 | 14.33 | 13.94 | 14.23 | 995,343 | +0.02(+0.14%) |
Nov 12, 2002 | 14.06 | 14.27 | 14.05 | 14.21 | 551,427 | +0.19(+1.37%) |
Nov 11, 2002 | 14.30 | 14.33 | 14.02 | 14.02 | 673,801 | -0.30(-2.07%) |
Nov 08, 2002 | 14.53 | 14.63 | 14.29 | 14.31 | 591,558 | -0.15(-1.06%) |
Nov 07, 2002 | 14.79 | 14.79 | 14.47 | 14.47 | 1,157,353 | -0.44(-2.94%) |
Nov 06, 2002 | 14.69 | 14.96 | 14.62 | 14.91 | 2,102,657 | +0.29(+1.98%) |
Nov 05, 2002 | 14.75 | 14.78 | 14.55 | 14.62 | 789,735 | -0.07(-0.48%) |
Nov 04, 2002 | 14.80 | 14.98 | 14.67 | 14.69 | 1,276,259 | +0.03(+0.19%) |
Nov 01, 2002 | 14.23 | 14.66 | 14.23 | 14.66 | 1,454,123 | +0.31(+2.17%) |
Oct 31, 2002 | 14.34 | 14.43 | 14.27 | 14.35 | 1,890,607 | -0.01(-0.07%) |
Oct 30, 2002 | 14.11 | 14.36 | 14.11 | 14.36 | 2,428,658 | +0.25(+1.79%) |
Oct 29, 2002 | 14.17 | 14.19 | 13.92 | 14.11 | 237,316 | -0.11(-0.75%) |
Oct 28, 2002 | 14.47 | 14.47 | 14.15 | 14.21 | 2,427,667 | -0.24(-1.65%) |
Oct 25, 2002 | 14.16 | 14.45 | 14.15 | 14.45 | 804,598 | +0.30(+2.12%) |
Oct 24, 2002 | 14.33 | 14.41 | 14.13 | 14.15 | 1,582,442 | -0.10(-0.71%) |
Oct 23, 2002 | 13.92 | 14.26 | 13.89 | 14.25 | 243,757 | +0.17(+1.23%) |
Oct 22, 2002 | 14.14 | 14.21 | 13.94 | 14.08 | 912,604 | -0.14(-1.01%) |
Oct 21, 2002 | 13.99 | 14.30 | 13.90 | 14.22 | 5,499,409 | +0.18(+1.29%) |
Oct 18, 2002 | 14.00 | 14.09 | 13.87 | 14.04 | 724,832 | +0.02(+0.16%) |
Oct 17, 2002 | 13.93 | 14.05 | 13.84 | 14.02 | 415,180 | +0.43(+3.19%) |
Oct 16, 2002 | 13.79 | 13.86 | 13.51 | 13.58 | 267,043 | -0.34(-2.46%) |
Oct 15, 2002 | 13.68 | 13.98 | 13.68 | 13.93 | 453,329 | +0.54(+4.07%) |
Oct 14, 2002 | 13.24 | 13.39 | 13.18 | 13.38 | 165,973 | +0.08(+0.61%) |
Oct 11, 2002 | 13.19 | 13.48 | 13.19 | 13.30 | 296,274 | +0.33(+2.57%) |
Oct 10, 2002 | 12.65 | 13.05 | 12.62 | 12.97 | 367,618 | +0.27(+2.15%) |
Oct 09, 2002 | 13.18 | 13.18 | 12.64 | 12.70 | 241,775 | -0.53(-4.04%) |
Oct 08, 2002 | 13.31 | 13.32 | 13.00 | 13.23 | 451,843 | +0.14(+1.09%) |
Oct 07, 2002 | 13.52 | 13.52 | 13.09 | 13.09 | 305,687 | -0.49(-3.58%) |
Oct 04, 2002 | 13.93 | 13.93 | 13.46 | 13.57 | 382,481 | -0.37(-2.66%) |
Oct 03, 2002 | 14.15 | 14.26 | 13.93 | 13.95 | 185,790 | -0.20(-1.44%) |
Oct 02, 2002 | 14.26 | 14.45 | 14.10 | 14.15 | 393,381 | -0.24(-1.65%) |