Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.48 | 13.49 | 13.22 | 13.25 | 91,400 | -0.11(-0.82%) |
Dec 30, 2002 | 13.25 | 13.49 | 13.12 | 13.36 | 60,700 | +0.06(+0.45%) |
Dec 27, 2002 | 13.05 | 13.30 | 13.05 | 13.30 | 22,300 | +0.19(+1.45%) |
Dec 26, 2002 | 13.05 | 13.13 | 13.00 | 13.11 | 31,000 | +0.01(+0.08%) |
Dec 24, 2002 | 13.00 | 13.20 | 13.00 | 13.10 | 69,500 | +0.12(+0.92%) |
Dec 23, 2002 | 13.26 | 13.35 | 12.98 | 12.98 | 109,400 | -0.37(-2.77%) |
Dec 20, 2002 | 13.48 | 13.48 | 13.16 | 13.35 | 54,600 | -0.09(-0.67%) |
Dec 19, 2002 | 13.05 | 13.44 | 13.00 | 13.44 | 78,600 | +0.25(+1.90%) |
Dec 18, 2002 | 13.19 | 13.35 | 13.00 | 13.19 | 93,700 | +0.00(+0.00%) |
Dec 17, 2002 | 13.13 | 13.19 | 12.97 | 13.19 | 71,700 | -0.01(-0.08%) |
Dec 16, 2002 | 13.27 | 13.35 | 13.11 | 13.20 | 55,700 | -0.15(-1.12%) |
Dec 13, 2002 | 13.50 | 13.54 | 13.35 | 13.35 | 30,900 | -0.20(-1.48%) |
Dec 12, 2002 | 13.40 | 13.55 | 13.17 | 13.55 | 74,700 | +0.15(+1.12%) |
Dec 11, 2002 | 13.49 | 13.53 | 13.26 | 13.40 | 26,300 | -0.02(-0.15%) |
Dec 10, 2002 | 13.82 | 13.82 | 13.42 | 13.42 | 32,300 | -0.28(-2.04%) |
Dec 09, 2002 | 13.83 | 13.83 | 13.66 | 13.70 | 18,200 | -0.15(-1.08%) |
Dec 06, 2002 | 13.67 | 13.85 | 13.65 | 13.85 | 24,600 | +0.15(+1.09%) |
Dec 05, 2002 | 13.56 | 13.85 | 13.55 | 13.70 | 41,500 | -0.03(-0.22%) |
Dec 04, 2002 | 13.85 | 14.00 | 13.60 | 13.73 | 17,700 | -0.02(-0.15%) |
Dec 03, 2002 | 13.65 | 13.85 | 13.57 | 13.75 | 37,500 | -0.05(-0.36%) |
Dec 02, 2002 | 13.95 | 13.95 | 13.61 | 13.80 | 39,500 | -0.07(-0.50%) |
Nov 29, 2002 | 13.90 | 13.90 | 13.87 | 13.87 | 3,000 | -0.13(-0.93%) |
Nov 27, 2002 | 13.90 | 14.00 | 13.77 | 14.00 | 25,300 | +0.02(+0.14%) |
Nov 26, 2002 | 13.70 | 13.98 | 13.70 | 13.98 | 12,700 | +0.18(+1.30%) |
Nov 25, 2002 | 13.80 | 13.98 | 13.70 | 13.80 | 30,800 | -0.04(-0.29%) |
Nov 22, 2002 | 13.95 | 13.98 | 13.77 | 13.84 | 25,800 | +0.00(+0.00%) |
Nov 21, 2002 | 13.93 | 14.15 | 13.84 | 13.84 | 39,000 | -0.31(-2.19%) |
Nov 20, 2002 | 14.05 | 14.25 | 14.05 | 14.15 | 21,000 | +0.10(+0.71%) |
Nov 19, 2002 | 14.20 | 14.20 | 14.05 | 14.05 | 15,400 | +0.00(+0.00%) |
Nov 18, 2002 | 14.02 | 14.22 | 14.00 | 14.05 | 21,500 | -0.07(-0.50%) |
Nov 15, 2002 | 14.10 | 14.12 | 14.00 | 14.12 | 10,700 | +0.07(+0.50%) |
Nov 14, 2002 | 14.00 | 14.07 | 13.86 | 14.05 | 26,500 | +0.14(+1.01%) |
Nov 13, 2002 | 14.00 | 14.00 | 13.91 | 13.91 | 4,700 | -0.19(-1.35%) |
Nov 12, 2002 | 14.00 | 14.15 | 13.91 | 14.10 | 36,300 | +0.00(+0.00%) |
Nov 11, 2002 | 14.25 | 14.35 | 13.95 | 14.10 | 37,600 | -0.10(-0.70%) |
Nov 08, 2002 | 14.30 | 14.30 | 14.10 | 14.20 | 4,100 | +0.00(+0.00%) |
Nov 07, 2002 | 14.25 | 14.40 | 14.15 | 14.20 | 5,700 | +0.05(+0.35%) |
Nov 06, 2002 | 14.25 | 14.25 | 14.15 | 14.15 | 4,000 | +0.05(+0.35%) |
Nov 05, 2002 | 14.00 | 14.20 | 13.98 | 14.10 | 14,700 | +0.02(+0.14%) |
Nov 04, 2002 | 14.00 | 14.08 | 13.97 | 14.08 | 14,000 | +0.08(+0.57%) |
Nov 01, 2002 | 13.90 | 14.05 | 13.90 | 14.00 | 15,400 | +0.10(+0.72%) |
Oct 31, 2002 | 13.80 | 14.04 | 13.80 | 13.90 | 30,700 | +0.05(+0.36%) |
Oct 30, 2002 | 14.09 | 14.09 | 13.85 | 13.85 | 13,900 | -0.15(-1.07%) |
Oct 29, 2002 | 14.00 | 14.09 | 13.90 | 14.00 | 8,400 | -0.09(-0.64%) |
Oct 28, 2002 | 14.30 | 14.30 | 14.00 | 14.09 | 24,300 | +0.00(+0.00%) |
Oct 25, 2002 | 14.00 | 14.09 | 13.80 | 14.09 | 1,950,000 | +0.14(+1.00%) |
Oct 24, 2002 | 14.00 | 14.00 | 13.65 | 13.95 | 17,700 | -0.25(-1.76%) |
Oct 23, 2002 | 14.01 | 14.20 | 13.60 | 14.20 | 41,500 | +0.12(+0.85%) |
Oct 22, 2002 | 14.15 | 14.15 | 14.05 | 14.08 | 9,300 | -0.07(-0.49%) |
Oct 21, 2002 | 14.20 | 14.20 | 13.65 | 14.15 | 48,100 | -0.15(-1.05%) |
Oct 18, 2002 | 14.79 | 14.79 | 14.30 | 14.30 | 23,700 | -0.49(-3.31%) |
Oct 17, 2002 | 14.80 | 14.88 | 14.75 | 14.79 | 19,600 | -0.11(-0.74%) |
Oct 16, 2002 | 14.92 | 14.92 | 14.90 | 14.90 | 3,300 | -0.02(-0.13%) |
Oct 15, 2002 | 15.00 | 15.00 | 14.92 | 14.92 | 14,200 | -0.08(-0.53%) |
Oct 14, 2002 | 15.05 | 15.05 | 15.00 | 15.00 | 8,500 | +0.00(+0.00%) |
Oct 11, 2002 | 14.97 | 15.05 | 14.97 | 15.00 | 7,900 | +0.04(+0.27%) |
Oct 10, 2002 | 14.97 | 14.97 | 14.96 | 14.96 | 11,700 | -0.01(-0.07%) |
Oct 09, 2002 | 15.00 | 15.02 | 14.97 | 14.97 | 27,200 | -0.05(-0.33%) |
Oct 08, 2002 | 15.00 | 15.04 | 15.00 | 15.02 | 16,500 | +0.02(+0.13%) |
Oct 07, 2002 | 15.00 | 15.04 | 15.00 | 15.00 | 6,600 | -0.04(-0.27%) |
Oct 04, 2002 | 15.00 | 15.10 | 15.00 | 15.04 | 21,300 | +0.02(+0.13%) |
Oct 03, 2002 | 15.01 | 15.15 | 15.01 | 15.02 | 10,800 | -0.05(-0.33%) |
Oct 02, 2002 | 15.08 | 15.08 | 15.07 | 15.07 | 5,600 | -0.01(-0.07%) |