Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.65 | 15.77 | 15.49 | 15.73 | 1,809,189 | +0.08(+0.49%) |
Dec 30, 2002 | 15.50 | 15.74 | 15.50 | 15.65 | 1,676,697 | +0.16(+1.02%) |
Dec 27, 2002 | 15.61 | 15.80 | 15.42 | 15.49 | 1,297,935 | -0.28(-1.78%) |
Dec 26, 2002 | 15.98 | 16.03 | 15.70 | 15.77 | 937,480 | -0.24(-1.47%) |
Dec 24, 2002 | 15.99 | 16.04 | 15.94 | 16.01 | 1,138,049 | +0.01(+0.09%) |
Dec 23, 2002 | 15.73 | 16.04 | 15.71 | 15.99 | 1,483,722 | +0.26(+1.64%) |
Dec 20, 2002 | 15.65 | 15.87 | 15.63 | 15.73 | 2,210,870 | +0.20(+1.31%) |
Dec 19, 2002 | 15.60 | 15.71 | 15.47 | 15.53 | 1,354,078 | -0.04(-0.28%) |
Dec 18, 2002 | 15.82 | 15.84 | 15.47 | 15.57 | 1,636,963 | -0.23(-1.47%) |
Dec 17, 2002 | 16.02 | 16.04 | 15.73 | 15.81 | 1,484,129 | -0.23(-1.45%) |
Dec 16, 2002 | 15.91 | 16.10 | 15.83 | 16.04 | 2,373,874 | +0.37(+2.35%) |
Dec 13, 2002 | 15.85 | 15.92 | 15.61 | 15.67 | 2,164,626 | -0.18(-1.16%) |
Dec 12, 2002 | 15.72 | 15.94 | 15.55 | 15.85 | 3,842,815 | +0.39(+2.53%) |
Dec 11, 2002 | 15.56 | 15.67 | 15.36 | 15.46 | 1,294,409 | -0.09(-0.57%) |
Dec 10, 2002 | 15.22 | 15.60 | 15.18 | 15.55 | 1,587,465 | +0.37(+2.40%) |
Dec 09, 2002 | 15.41 | 15.54 | 15.17 | 15.19 | 1,504,335 | -0.10(-0.63%) |
Dec 06, 2002 | 15.04 | 15.31 | 14.97 | 15.28 | 1,328,176 | +0.24(+1.62%) |
Dec 05, 2002 | 15.15 | 15.17 | 14.93 | 15.04 | 1,574,853 | -0.02(-0.15%) |
Dec 04, 2002 | 15.42 | 15.44 | 15.02 | 15.06 | 2,361,262 | -0.35(-2.27%) |
Dec 03, 2002 | 15.47 | 15.72 | 15.30 | 15.41 | 2,026,709 | -0.06(-0.36%) |
Dec 02, 2002 | 15.53 | 15.60 | 15.21 | 15.47 | 1,810,003 | -0.06(-0.40%) |
Nov 29, 2002 | 15.50 | 15.64 | 15.45 | 15.53 | 680,904 | +0.15(+0.98%) |
Nov 27, 2002 | 15.19 | 15.44 | 15.19 | 15.38 | 1,268,371 | +0.48(+3.19%) |
Nov 26, 2002 | 15.03 | 15.03 | 14.75 | 14.90 | 1,774,201 | -0.13(-0.88%) |
Nov 25, 2002 | 15.04 | 15.16 | 14.91 | 15.04 | 1,238,673 | -0.08(-0.51%) |
Nov 22, 2002 | 15.36 | 15.37 | 15.06 | 15.11 | 2,521,826 | -0.37(-2.36%) |
Nov 21, 2002 | 15.40 | 15.48 | 15.25 | 15.48 | 1,523,863 | +0.15(+0.96%) |
Nov 20, 2002 | 14.84 | 15.37 | 14.75 | 15.33 | 1,782,880 | +0.59(+3.98%) |
Nov 19, 2002 | 14.73 | 15.04 | 14.68 | 14.74 | 1,208,160 | -0.12(-0.79%) |
Nov 18, 2002 | 14.86 | 14.86 | 14.64 | 14.86 | 1,109,706 | +0.20(+1.38%) |
Nov 15, 2002 | 14.52 | 14.73 | 14.46 | 14.66 | 1,022,101 | +0.14(+0.97%) |
Nov 14, 2002 | 14.31 | 14.56 | 14.27 | 14.52 | 2,076,072 | +0.36(+2.58%) |
Nov 13, 2002 | 14.64 | 14.78 | 14.03 | 14.15 | 1,626,792 | -0.48(-3.28%) |
Nov 12, 2002 | 14.77 | 14.82 | 14.57 | 14.63 | 1,268,100 | -0.10(-0.65%) |
Nov 11, 2002 | 15.01 | 15.15 | 14.68 | 14.73 | 1,128,149 | -0.28(-1.89%) |
Nov 08, 2002 | 14.75 | 15.05 | 14.75 | 15.01 | 2,027,388 | -0.20(-1.33%) |
Nov 07, 2002 | 15.32 | 15.37 | 15.09 | 15.22 | 1,222,942 | -0.11(-0.72%) |
Nov 06, 2002 | 15.52 | 15.52 | 15.09 | 15.33 | 1,722,398 | -0.00(-0.02%) |
Nov 05, 2002 | 15.56 | 15.64 | 15.18 | 15.33 | 1,420,934 | -0.16(-1.02%) |
Nov 04, 2002 | 15.54 | 15.68 | 15.41 | 15.49 | 2,867,906 | +0.00(+0.00%) |
Nov 01, 2002 | 15.19 | 15.51 | 15.19 | 15.49 | 1,432,054 | +0.30(+1.97%) |
Oct 31, 2002 | 15.32 | 15.49 | 15.09 | 15.19 | 2,891,502 | +0.07(+0.49%) |
Oct 30, 2002 | 14.65 | 15.21 | 14.65 | 15.12 | 40,683 | +0.60(+4.17%) |
Oct 29, 2002 | 14.97 | 14.97 | 14.43 | 14.51 | 1,960,124 | -0.50(-3.34%) |
Oct 28, 2002 | 14.97 | 15.29 | 14.67 | 15.01 | 1,532,407 | +0.17(+1.17%) |
Oct 25, 2002 | 15.12 | 15.12 | 14.76 | 14.84 | 2,257,791 | -0.28(-1.83%) |
Oct 24, 2002 | 15.16 | 15.31 | 14.98 | 15.12 | 2,085,700 | -0.02(-0.15%) |
Oct 23, 2002 | 14.58 | 15.20 | 14.56 | 15.14 | 2,027,659 | +0.56(+3.82%) |
Oct 22, 2002 | 14.91 | 14.92 | 14.32 | 14.58 | 1,903,981 | -0.52(-3.42%) |
Oct 21, 2002 | 14.77 | 15.22 | 14.72 | 15.10 | 1,537,695 | +0.26(+1.74%) |
Oct 18, 2002 | 14.75 | 15.00 | 14.66 | 14.84 | 1,543,527 | -0.11(-0.74%) |
Oct 17, 2002 | 14.49 | 14.95 | 14.35 | 14.95 | 2,196,224 | +0.82(+5.82%) |
Oct 16, 2002 | 14.35 | 14.45 | 14.03 | 14.13 | 1,681,579 | -0.22(-1.54%) |
Oct 15, 2002 | 14.47 | 14.58 | 14.31 | 14.35 | 1,959,989 | +0.21(+1.51%) |
Oct 14, 2002 | 13.58 | 14.27 | 13.53 | 14.14 | 2,526,301 | +0.56(+4.13%) |
Oct 11, 2002 | 13.34 | 13.68 | 13.34 | 13.58 | 2,076,886 | +0.24(+1.80%) |
Oct 10, 2002 | 12.92 | 13.37 | 12.82 | 13.34 | 1,806,070 | +0.32(+2.44%) |
Oct 09, 2002 | 13.40 | 13.53 | 12.96 | 13.02 | 2,226,736 | -0.56(-4.13%) |
Oct 08, 2002 | 13.72 | 13.77 | 13.31 | 13.58 | 1,356,112 | -0.14(-0.99%) |
Oct 07, 2002 | 13.96 | 14.18 | 13.66 | 13.72 | 1,274,881 | -0.19(-1.35%) |
Oct 04, 2002 | 14.34 | 14.36 | 13.66 | 13.90 | 2,367,907 | -0.20(-1.39%) |
Oct 03, 2002 | 14.39 | 14.43 | 13.92 | 14.10 | 2,488,195 | -0.35(-2.42%) |
Oct 02, 2002 | 14.38 | 14.93 | 14.25 | 14.45 | 2,691,747 | +0.07(+0.49%) |