Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.38 | 13.50 | 13.35 | 13.42 | 239,300 | +0.03(+0.22%) |
Dec 30, 2002 | 13.38 | 13.45 | 13.27 | 13.39 | 218,700 | +0.11(+0.83%) |
Dec 27, 2002 | 13.18 | 13.39 | 13.18 | 13.28 | 135,700 | -0.02(-0.15%) |
Dec 26, 2002 | 13.15 | 13.30 | 13.10 | 13.30 | 139,200 | +0.15(+1.14%) |
Dec 24, 2002 | 13.10 | 13.20 | 13.10 | 13.15 | 103,300 | +0.01(+0.08%) |
Dec 23, 2002 | 13.07 | 13.19 | 13.00 | 13.14 | 196,600 | +0.11(+0.84%) |
Dec 20, 2002 | 13.17 | 13.17 | 13.00 | 13.03 | 269,500 | -0.14(-1.06%) |
Dec 19, 2002 | 12.93 | 13.18 | 12.93 | 13.17 | 257,700 | +0.09(+0.69%) |
Dec 18, 2002 | 13.15 | 13.19 | 12.92 | 13.08 | 306,000 | -0.03(-0.23%) |
Dec 17, 2002 | 13.20 | 13.25 | 13.10 | 13.11 | 160,600 | -0.13(-0.98%) |
Dec 16, 2002 | 13.25 | 13.31 | 13.16 | 13.24 | 167,400 | -0.05(-0.38%) |
Dec 13, 2002 | 13.23 | 13.30 | 13.13 | 13.29 | 119,900 | +0.06(+0.45%) |
Dec 12, 2002 | 13.33 | 13.38 | 13.15 | 13.23 | 160,600 | -0.17(-1.27%) |
Dec 11, 2002 | 13.45 | 13.57 | 13.34 | 13.40 | 145,400 | -0.03(-0.22%) |
Dec 10, 2002 | 13.42 | 13.57 | 13.30 | 13.43 | 120,500 | -0.10(-0.74%) |
Dec 09, 2002 | 13.52 | 13.60 | 13.34 | 13.53 | 163,000 | -0.19(-1.38%) |
Dec 06, 2002 | 13.78 | 13.79 | 13.54 | 13.72 | 113,100 | -0.03(-0.22%) |
Dec 05, 2002 | 13.71 | 13.88 | 13.60 | 13.75 | 87,700 | -0.01(-0.07%) |
Dec 04, 2002 | 13.57 | 13.91 | 13.57 | 13.76 | 108,900 | +0.16(+1.18%) |
Dec 03, 2002 | 13.33 | 13.60 | 13.25 | 13.60 | 113,800 | +0.35(+2.64%) |
Dec 02, 2002 | 13.43 | 13.43 | 13.25 | 13.25 | 83,200 | -0.02(-0.15%) |
Nov 29, 2002 | 13.28 | 13.34 | 13.21 | 13.27 | 33,300 | +0.11(+0.84%) |
Nov 27, 2002 | 13.28 | 13.30 | 13.11 | 13.16 | 108,100 | -0.24(-1.79%) |
Nov 26, 2002 | 13.24 | 13.42 | 13.12 | 13.40 | 97,100 | +0.20(+1.52%) |
Nov 25, 2002 | 13.12 | 13.25 | 13.06 | 13.20 | 175,500 | -0.12(-0.90%) |
Nov 22, 2002 | 13.21 | 13.34 | 13.20 | 13.32 | 103,800 | +0.07(+0.53%) |
Nov 21, 2002 | 13.55 | 13.55 | 13.20 | 13.25 | 185,100 | -0.35(-2.57%) |
Nov 20, 2002 | 13.73 | 13.73 | 13.43 | 13.60 | 159,000 | -0.13(-0.95%) |
Nov 19, 2002 | 13.80 | 13.80 | 13.65 | 13.73 | 119,000 | -0.05(-0.36%) |
Nov 18, 2002 | 13.85 | 13.91 | 13.66 | 13.78 | 69,500 | -0.07(-0.51%) |
Nov 15, 2002 | 13.92 | 14.00 | 13.85 | 13.85 | 39,300 | -0.07(-0.50%) |
Nov 14, 2002 | 14.02 | 14.14 | 13.85 | 13.92 | 68,800 | -0.18(-1.28%) |
Nov 13, 2002 | 14.27 | 14.34 | 14.05 | 14.10 | 77,800 | -0.28(-1.95%) |
Nov 12, 2002 | 14.24 | 14.40 | 14.15 | 14.38 | 55,600 | +0.09(+0.63%) |
Nov 11, 2002 | 14.24 | 14.29 | 13.96 | 14.29 | 55,400 | +0.05(+0.35%) |
Nov 08, 2002 | 14.00 | 14.24 | 13.76 | 14.24 | 49,000 | +0.19(+1.35%) |
Nov 07, 2002 | 14.00 | 14.30 | 14.00 | 14.05 | 55,200 | +0.05(+0.36%) |
Nov 06, 2002 | 13.86 | 14.00 | 13.86 | 14.00 | 55,600 | +0.03(+0.21%) |
Nov 05, 2002 | 13.99 | 13.99 | 13.82 | 13.97 | 51,400 | -0.02(-0.14%) |
Nov 04, 2002 | 13.88 | 14.11 | 13.80 | 13.99 | 70,700 | +0.07(+0.50%) |
Nov 01, 2002 | 13.85 | 14.20 | 13.76 | 13.92 | 87,900 | +0.02(+0.14%) |
Oct 31, 2002 | 14.02 | 14.02 | 13.80 | 13.90 | 77,100 | +0.08(+0.58%) |
Oct 30, 2002 | 14.15 | 14.15 | 13.72 | 13.82 | 51,000 | -0.17(-1.22%) |
Oct 29, 2002 | 13.71 | 13.99 | 13.58 | 13.99 | 62,900 | +0.26(+1.89%) |
Oct 28, 2002 | 13.70 | 13.90 | 13.53 | 13.73 | 88,200 | -0.17(-1.22%) |
Oct 25, 2002 | 13.94 | 13.94 | 13.55 | 13.90 | 64,300 | +0.00(+0.00%) |
Oct 24, 2002 | 13.79 | 13.94 | 13.60 | 13.90 | 52,600 | +0.11(+0.80%) |
Oct 23, 2002 | 13.40 | 13.79 | 13.30 | 13.79 | 81,100 | +0.49(+3.68%) |
Oct 22, 2002 | 14.00 | 14.00 | 13.25 | 13.30 | 147,900 | -0.75(-5.34%) |
Oct 21, 2002 | 14.50 | 14.50 | 14.01 | 14.05 | 72,000 | -0.45(-3.10%) |
Oct 18, 2002 | 14.32 | 14.50 | 14.32 | 14.50 | 28,600 | +0.05(+0.35%) |
Oct 17, 2002 | 14.80 | 14.80 | 14.32 | 14.45 | 450,000 | -0.45(-3.02%) |
Oct 16, 2002 | 14.82 | 14.97 | 14.80 | 14.90 | 60,400 | +0.04(+0.27%) |
Oct 15, 2002 | 14.95 | 14.95 | 14.85 | 14.86 | 69,800 | -0.04(-0.27%) |
Oct 14, 2002 | 14.95 | 14.99 | 14.90 | 14.90 | 39,500 | -0.09(-0.60%) |
Oct 11, 2002 | 14.80 | 14.99 | 14.75 | 14.99 | 63,200 | +0.20(+1.35%) |
Oct 10, 2002 | 14.75 | 14.82 | 14.62 | 14.79 | 67,600 | +0.04(+0.27%) |
Oct 09, 2002 | 15.04 | 15.04 | 14.62 | 14.75 | 109,800 | -0.25(-1.67%) |
Oct 08, 2002 | 15.04 | 15.04 | 15.00 | 15.00 | 31,300 | -0.01(-0.07%) |
Oct 07, 2002 | 15.01 | 15.04 | 15.00 | 15.01 | 80,700 | +0.00(+0.00%) |
Oct 04, 2002 | 15.04 | 15.04 | 15.01 | 15.01 | 22,500 | -0.01(-0.07%) |
Oct 03, 2002 | 15.00 | 15.04 | 15.00 | 15.02 | 50,600 | +0.02(+0.13%) |
Oct 02, 2002 | 15.01 | 15.01 | 15.00 | 15.00 | 67,200 | +0.00(+0.00%) |