Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.85 | 13.87 | 13.63 | 13.87 | 369,567 | +0.02(+0.18%) |
Dec 30, 2002 | 13.88 | 13.98 | 13.79 | 13.84 | 399,519 | +0.07(+0.50%) |
Dec 27, 2002 | 14.12 | 14.14 | 13.76 | 13.77 | 762,644 | -0.30(-2.16%) |
Dec 26, 2002 | 14.23 | 14.30 | 14.05 | 14.08 | 317,715 | -0.16(-1.13%) |
Dec 24, 2002 | 14.28 | 14.28 | 14.20 | 14.24 | 109,179 | -0.07(-0.48%) |
Dec 23, 2002 | 14.31 | 14.34 | 14.21 | 14.31 | 199,517 | +0.06(+0.44%) |
Dec 20, 2002 | 14.05 | 14.25 | 13.99 | 14.25 | 416,427 | +0.21(+1.50%) |
Dec 19, 2002 | 14.08 | 14.22 | 14.01 | 14.03 | 1,354,113 | -0.14(-1.01%) |
Dec 18, 2002 | 14.15 | 14.28 | 14.06 | 14.18 | 310,468 | -0.12(-0.82%) |
Dec 17, 2002 | 14.46 | 14.52 | 14.26 | 14.30 | 332,690 | -0.15(-1.03%) |
Dec 16, 2002 | 14.23 | 14.46 | 14.23 | 14.44 | 970,053 | +0.24(+1.71%) |
Dec 13, 2002 | 14.22 | 14.33 | 14.14 | 14.20 | 280,033 | -0.04(-0.26%) |
Dec 12, 2002 | 14.11 | 14.30 | 14.11 | 14.24 | 254,107 | +0.12(+0.88%) |
Dec 11, 2002 | 14.03 | 14.19 | 13.95 | 14.12 | 665,865 | -0.07(-0.53%) |
Dec 10, 2002 | 14.00 | 14.19 | 13.91 | 14.19 | 652,499 | +0.22(+1.56%) |
Dec 09, 2002 | 14.16 | 14.38 | 13.97 | 13.97 | 423,190 | -0.25(-1.75%) |
Dec 06, 2002 | 13.95 | 14.26 | 13.92 | 14.22 | 1,146,382 | +0.14(+0.97%) |
Dec 05, 2002 | 14.07 | 14.12 | 13.96 | 14.08 | 204,187 | +0.09(+0.67%) |
Dec 04, 2002 | 14.03 | 14.08 | 13.92 | 13.99 | 774,883 | -0.12(-0.88%) |
Dec 03, 2002 | 14.11 | 14.25 | 14.03 | 14.12 | 634,624 | +0.14(+0.98%) |
Dec 02, 2002 | 13.99 | 14.02 | 13.84 | 13.98 | 389,857 | +0.04(+0.31%) |
Nov 29, 2002 | 13.89 | 13.96 | 13.81 | 13.94 | 108,696 | +0.17(+1.22%) |
Nov 27, 2002 | 13.63 | 13.82 | 13.57 | 13.77 | 300,162 | +0.24(+1.79%) |
Nov 26, 2002 | 13.69 | 13.69 | 13.50 | 13.53 | 132,045 | -0.26(-1.89%) |
Nov 25, 2002 | 13.62 | 13.83 | 13.57 | 13.79 | 121,578 | +0.11(+0.82%) |
Nov 22, 2002 | 13.88 | 13.88 | 13.66 | 13.67 | 467,474 | -0.30(-2.13%) |
Nov 21, 2002 | 13.97 | 14.01 | 13.82 | 13.97 | 305,637 | +0.11(+0.76%) |
Nov 20, 2002 | 13.55 | 13.89 | 13.55 | 13.87 | 256,040 | +0.27(+1.96%) |
Nov 19, 2002 | 13.62 | 13.76 | 13.53 | 13.60 | 100,000 | +0.00(+0.00%) |
Nov 18, 2002 | 13.66 | 13.67 | 13.48 | 13.60 | 105,797 | +0.01(+0.09%) |
Nov 15, 2002 | 13.48 | 13.59 | 13.48 | 13.59 | 485,187 | +0.11(+0.78%) |
Nov 14, 2002 | 13.19 | 13.51 | 13.19 | 13.48 | 972,629 | +0.42(+3.23%) |
Nov 13, 2002 | 13.38 | 13.44 | 12.92 | 13.06 | 479,229 | -0.30(-2.23%) |
Nov 12, 2002 | 13.53 | 13.56 | 13.32 | 13.36 | 60,869 | -0.04(-0.32%) |
Nov 11, 2002 | 13.51 | 13.69 | 13.38 | 13.40 | 251,853 | -0.17(-1.24%) |
Nov 08, 2002 | 13.76 | 13.76 | 13.57 | 13.57 | 266,829 | -0.08(-0.59%) |
Nov 07, 2002 | 13.82 | 13.97 | 13.57 | 13.65 | 608,376 | -0.26(-1.87%) |
Nov 06, 2002 | 13.88 | 13.97 | 13.60 | 13.91 | 375,847 | +0.12(+0.90%) |
Nov 05, 2002 | 13.51 | 13.79 | 13.43 | 13.79 | 152,335 | +0.28(+2.07%) |
Nov 04, 2002 | 13.77 | 13.79 | 13.48 | 13.51 | 253,785 | -0.23(-1.67%) |
Nov 01, 2002 | 13.38 | 13.74 | 13.38 | 13.74 | 608,054 | +0.35(+2.64%) |
Oct 31, 2002 | 13.73 | 13.76 | 13.24 | 13.38 | 1,001,293 | -0.14(-1.06%) |
Oct 30, 2002 | 13.33 | 13.61 | 13.31 | 13.53 | 807,733 | +0.43(+3.32%) |
Oct 29, 2002 | 13.23 | 13.23 | 12.92 | 13.09 | 950,890 | -0.39(-2.90%) |
Oct 28, 2002 | 13.49 | 13.72 | 13.33 | 13.48 | 884,867 | -0.02(-0.18%) |
Oct 25, 2002 | 13.57 | 13.57 | 13.39 | 13.51 | 227,698 | -0.21(-1.54%) |
Oct 24, 2002 | 14.03 | 14.10 | 13.63 | 13.72 | 882,291 | -0.23(-1.65%) |
Oct 23, 2002 | 13.62 | 13.97 | 13.56 | 13.95 | 359,100 | +0.22(+1.63%) |
Oct 22, 2002 | 13.97 | 13.97 | 13.54 | 13.72 | 468,923 | -0.40(-2.81%) |
Oct 21, 2002 | 13.92 | 14.19 | 13.90 | 14.12 | 193,398 | +0.07(+0.49%) |
Oct 18, 2002 | 13.98 | 14.20 | 13.91 | 14.05 | 226,732 | -0.01(-0.09%) |
Oct 17, 2002 | 13.97 | 14.09 | 13.89 | 14.07 | 756,042 | +0.29(+2.12%) |
Oct 16, 2002 | 13.95 | 14.05 | 13.69 | 13.77 | 289,373 | -0.22(-1.55%) |
Oct 15, 2002 | 13.88 | 14.00 | 13.26 | 13.99 | 258,616 | +0.41(+3.02%) |
Oct 14, 2002 | 13.28 | 13.59 | 13.18 | 13.58 | 510,952 | +0.37(+2.77%) |
Oct 11, 2002 | 13.15 | 13.33 | 13.03 | 13.21 | 346,700 | +0.22(+1.67%) |
Oct 10, 2002 | 12.71 | 13.00 | 12.54 | 13.00 | 805,640 | +0.30(+2.35%) |
Oct 09, 2002 | 12.79 | 12.99 | 12.67 | 12.70 | 997,428 | -0.25(-1.97%) |
Oct 08, 2002 | 13.13 | 13.20 | 12.79 | 12.95 | 712,725 | -0.14(-1.09%) |
Oct 07, 2002 | 13.40 | 13.49 | 13.10 | 13.10 | 299,518 | -0.17(-1.26%) |
Oct 04, 2002 | 13.56 | 13.60 | 13.15 | 13.26 | 171,820 | -0.23(-1.70%) |
Oct 03, 2002 | 13.41 | 13.71 | 13.31 | 13.49 | 406,926 | +0.09(+0.65%) |
Oct 02, 2002 | 13.38 | 13.88 | 13.35 | 13.41 | 542,353 | -0.15(-1.10%) |