Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.72 | 15.83 | 15.55 | 15.79 | 1,801,812 | +0.08(+0.50%) |
Dec 30, 2002 | 15.57 | 15.80 | 15.57 | 15.71 | 1,669,860 | +0.16(+1.02%) |
Dec 27, 2002 | 15.67 | 15.87 | 15.48 | 15.55 | 1,292,643 | -0.28(-1.78%) |
Dec 26, 2002 | 16.05 | 16.10 | 15.76 | 15.83 | 933,658 | -0.24(-1.47%) |
Dec 24, 2002 | 16.06 | 16.10 | 16.01 | 16.07 | 1,133,409 | +0.01(+0.09%) |
Dec 23, 2002 | 15.80 | 16.10 | 15.78 | 16.06 | 1,477,673 | +0.26(+1.64%) |
Dec 20, 2002 | 15.72 | 15.93 | 15.69 | 15.80 | 2,201,855 | +0.20(+1.31%) |
Dec 19, 2002 | 15.66 | 15.77 | 15.53 | 15.59 | 1,348,557 | -0.04(-0.28%) |
Dec 18, 2002 | 15.88 | 15.90 | 15.53 | 15.64 | 1,630,288 | -0.23(-1.47%) |
Dec 17, 2002 | 16.09 | 16.10 | 15.79 | 15.87 | 1,478,078 | -0.23(-1.45%) |
Dec 16, 2002 | 15.97 | 16.17 | 15.89 | 16.10 | 2,364,195 | +0.37(+2.35%) |
Dec 13, 2002 | 15.92 | 15.99 | 15.68 | 15.73 | 2,155,800 | -0.19(-1.16%) |
Dec 12, 2002 | 15.79 | 16.01 | 15.61 | 15.92 | 3,827,147 | +0.39(+2.53%) |
Dec 11, 2002 | 15.62 | 15.73 | 15.42 | 15.53 | 1,289,131 | -0.09(-0.57%) |
Dec 10, 2002 | 15.28 | 15.66 | 15.24 | 15.62 | 1,580,992 | +0.37(+2.40%) |
Dec 09, 2002 | 15.47 | 15.61 | 15.23 | 15.25 | 1,498,201 | -0.10(-0.63%) |
Dec 06, 2002 | 15.10 | 15.37 | 15.03 | 15.35 | 1,322,761 | +0.24(+1.62%) |
Dec 05, 2002 | 15.22 | 15.23 | 14.99 | 15.10 | 1,568,432 | -0.02(-0.15%) |
Dec 04, 2002 | 15.48 | 15.50 | 15.08 | 15.12 | 2,351,635 | -0.35(-2.27%) |
Dec 03, 2002 | 15.53 | 15.78 | 15.36 | 15.47 | 2,018,446 | -0.06(-0.36%) |
Dec 02, 2002 | 15.59 | 15.66 | 15.27 | 15.53 | 1,802,623 | -0.06(-0.40%) |
Nov 29, 2002 | 15.57 | 15.70 | 15.51 | 15.59 | 678,127 | +0.15(+0.98%) |
Nov 27, 2002 | 15.25 | 15.51 | 15.25 | 15.44 | 1,263,200 | +0.48(+3.19%) |
Nov 26, 2002 | 15.09 | 15.09 | 14.81 | 14.96 | 1,766,967 | -0.13(-0.88%) |
Nov 25, 2002 | 15.10 | 15.22 | 14.97 | 15.10 | 1,233,622 | -0.08(-0.51%) |
Nov 22, 2002 | 15.43 | 15.43 | 15.12 | 15.17 | 2,511,544 | -0.37(-2.36%) |
Nov 21, 2002 | 15.47 | 15.54 | 15.31 | 15.54 | 1,517,650 | +0.15(+0.96%) |
Nov 20, 2002 | 14.90 | 15.44 | 14.81 | 15.39 | 1,775,611 | +0.59(+3.98%) |
Nov 19, 2002 | 14.79 | 15.10 | 14.74 | 14.80 | 1,203,234 | -0.12(-0.79%) |
Nov 18, 2002 | 14.92 | 14.92 | 14.70 | 14.92 | 1,105,182 | +0.20(+1.38%) |
Nov 15, 2002 | 14.58 | 14.79 | 14.52 | 14.72 | 1,017,934 | +0.14(+0.97%) |
Nov 14, 2002 | 14.36 | 14.62 | 14.32 | 14.58 | 2,067,607 | +0.37(+2.58%) |
Nov 13, 2002 | 14.70 | 14.84 | 14.09 | 14.21 | 1,620,159 | -0.48(-3.28%) |
Nov 12, 2002 | 14.83 | 14.88 | 14.63 | 14.69 | 1,262,930 | -0.10(-0.65%) |
Nov 11, 2002 | 15.07 | 15.21 | 14.74 | 14.79 | 1,123,550 | -0.29(-1.89%) |
Nov 08, 2002 | 14.81 | 15.12 | 14.81 | 15.07 | 2,019,121 | -0.20(-1.33%) |
Nov 07, 2002 | 15.38 | 15.44 | 15.16 | 15.28 | 1,217,955 | -0.11(-0.72%) |
Nov 06, 2002 | 15.59 | 15.59 | 15.16 | 15.39 | 1,715,375 | -0.00(-0.02%) |
Nov 05, 2002 | 15.62 | 15.71 | 15.24 | 15.39 | 1,415,141 | -0.16(-1.02%) |
Nov 04, 2002 | 15.60 | 15.75 | 15.47 | 15.55 | 2,856,213 | +0.00(+0.00%) |
Nov 01, 2002 | 15.25 | 15.57 | 15.25 | 15.55 | 1,426,215 | +0.30(+1.97%) |
Oct 31, 2002 | 15.38 | 15.55 | 15.15 | 15.25 | 2,879,713 | +0.07(+0.49%) |
Oct 30, 2002 | 14.71 | 15.27 | 14.71 | 15.18 | 40,517 | +0.61(+4.17%) |
Oct 29, 2002 | 15.03 | 15.03 | 14.49 | 14.57 | 1,952,132 | -0.50(-3.34%) |
Oct 28, 2002 | 15.03 | 15.36 | 14.73 | 15.07 | 1,526,158 | +0.17(+1.17%) |
Oct 25, 2002 | 15.18 | 15.18 | 14.82 | 14.90 | 2,248,585 | -0.28(-1.83%) |
Oct 24, 2002 | 15.22 | 15.37 | 15.04 | 15.18 | 2,077,196 | -0.02(-0.15%) |
Oct 23, 2002 | 14.64 | 15.26 | 14.62 | 15.20 | 2,019,391 | +0.56(+3.82%) |
Oct 22, 2002 | 14.97 | 14.98 | 14.38 | 14.64 | 1,896,218 | -0.52(-3.42%) |
Oct 21, 2002 | 14.83 | 15.29 | 14.78 | 15.16 | 1,531,426 | +0.26(+1.74%) |
Oct 18, 2002 | 14.81 | 15.06 | 14.72 | 14.90 | 1,537,233 | -0.11(-0.74%) |
Oct 17, 2002 | 14.55 | 15.01 | 14.41 | 15.01 | 2,187,269 | +0.83(+5.82%) |
Oct 16, 2002 | 14.41 | 14.51 | 14.09 | 14.19 | 1,674,723 | -0.22(-1.54%) |
Oct 15, 2002 | 14.53 | 14.64 | 14.37 | 14.41 | 1,951,997 | +0.21(+1.51%) |
Oct 14, 2002 | 13.63 | 14.32 | 13.59 | 14.19 | 2,516,001 | +0.56(+4.13%) |
Oct 11, 2002 | 13.39 | 13.73 | 13.39 | 13.63 | 2,068,418 | +0.24(+1.80%) |
Oct 10, 2002 | 12.98 | 13.43 | 12.87 | 13.39 | 1,798,706 | +0.32(+2.44%) |
Oct 09, 2002 | 13.46 | 13.58 | 13.02 | 13.07 | 2,217,657 | -0.56(-4.13%) |
Oct 08, 2002 | 13.77 | 13.82 | 13.36 | 13.63 | 1,350,583 | -0.14(-0.99%) |
Oct 07, 2002 | 14.01 | 14.23 | 13.72 | 13.77 | 1,269,683 | -0.19(-1.35%) |
Oct 04, 2002 | 14.40 | 14.42 | 13.72 | 13.96 | 2,358,253 | -0.20(-1.39%) |
Oct 03, 2002 | 14.45 | 14.49 | 13.98 | 14.16 | 2,478,049 | -0.35(-2.42%) |
Oct 02, 2002 | 14.43 | 14.99 | 14.31 | 14.51 | 2,680,772 | +0.07(+0.49%) |