Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.48 | 15.61 | 15.40 | 15.46 | 11,099 | -0.02(-0.15%) |
Dec 30, 2002 | 15.64 | 15.65 | 15.48 | 15.48 | 7,736 | -0.16(-1.03%) |
Dec 27, 2002 | 15.76 | 15.76 | 15.64 | 15.64 | 2,186 | -0.26(-1.64%) |
Dec 26, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 1,009 | +0.00(+0.00%) |
Dec 24, 2002 | 15.91 | 15.91 | 15.91 | 15.91 | 336 | -0.07(-0.45%) |
Dec 23, 2002 | 15.89 | 15.98 | 15.74 | 15.98 | 3,699 | +0.06(+0.37%) |
Dec 20, 2002 | 15.89 | 15.95 | 15.76 | 15.92 | 34,139 | +0.13(+0.83%) |
Dec 19, 2002 | 15.86 | 15.86 | 15.50 | 15.79 | 3,699 | +0.27(+1.76%) |
Dec 18, 2002 | 15.51 | 15.51 | 15.51 | 15.51 | 840 | -0.01(-0.04%) |
Dec 17, 2002 | 15.88 | 15.88 | 15.52 | 15.52 | 504 | -0.30(-1.88%) |
Dec 16, 2002 | 15.59 | 15.82 | 15.57 | 15.82 | 2,690 | +0.32(+2.03%) |
Dec 13, 2002 | 15.49 | 15.50 | 15.49 | 15.50 | 672 | -0.26(-1.62%) |
Dec 12, 2002 | 15.50 | 15.89 | 15.50 | 15.76 | 2,522 | -0.08(-0.53%) |
Dec 11, 2002 | 15.85 | 15.85 | 15.84 | 15.84 | 672 | +0.37(+2.42%) |
Dec 10, 2002 | 15.47 | 15.60 | 15.46 | 15.47 | 2,018 | +0.12(+0.81%) |
Dec 09, 2002 | 15.47 | 15.61 | 15.34 | 15.34 | 2,690 | -0.18(-1.15%) |
Dec 06, 2002 | 15.49 | 15.49 | 15.49 | 15.52 | 4,036 | -0.12(-0.76%) |
Dec 05, 2002 | 15.60 | 15.76 | 15.60 | 15.64 | 3,363 | +0.17(+1.08%) |
Dec 04, 2002 | 15.45 | 15.56 | 15.45 | 15.47 | 1,513 | +0.00(+0.00%) |
Dec 03, 2002 | 15.72 | 15.72 | 15.46 | 15.47 | 1,849 | -0.33(-2.11%) |
Dec 02, 2002 | 15.49 | 15.91 | 15.49 | 15.80 | 5,717 | +0.33(+2.11%) |
Nov 29, 2002 | 15.63 | 15.69 | 15.48 | 15.48 | 1,345 | -0.15(-0.99%) |
Nov 27, 2002 | 15.64 | 15.82 | 15.51 | 15.63 | 4,540 | -0.01(-0.04%) |
Nov 26, 2002 | 15.61 | 15.64 | 15.52 | 15.64 | 3,195 | -0.11(-0.72%) |
Nov 25, 2002 | 15.64 | 15.89 | 15.62 | 15.75 | 2,522 | +0.05(+0.30%) |
Nov 22, 2002 | 15.82 | 15.89 | 15.64 | 15.70 | 3,027 | -0.23(-1.46%) |
Nov 21, 2002 | 15.92 | 16.18 | 15.91 | 15.94 | 14,967 | -0.12(-0.74%) |
Nov 20, 2002 | 15.89 | 16.05 | 15.89 | 16.05 | 3,027 | +0.45(+2.90%) |
Nov 19, 2002 | 15.96 | 15.97 | 15.60 | 15.60 | 2,354 | -0.18(-1.13%) |
Nov 18, 2002 | 15.82 | 15.98 | 15.61 | 15.78 | 3,699 | -0.04(-0.23%) |
Nov 15, 2002 | 15.72 | 15.94 | 15.70 | 15.82 | 4,372 | -0.24(-1.48%) |
Nov 14, 2002 | 15.72 | 16.05 | 15.70 | 16.05 | 14,462 | +0.27(+1.70%) |
Nov 13, 2002 | 15.88 | 15.88 | 15.79 | 15.79 | 8,576 | -0.05(-0.30%) |
Nov 12, 2002 | 15.80 | 15.83 | 15.73 | 15.83 | 3,531 | +0.15(+0.99%) |
Nov 11, 2002 | 15.53 | 15.88 | 15.53 | 15.68 | 5,045 | -0.08(-0.49%) |
Nov 08, 2002 | 15.64 | 15.76 | 15.64 | 15.76 | 672 | -0.02(-0.15%) |
Nov 07, 2002 | 15.76 | 15.91 | 15.52 | 15.78 | 7,399 | -0.12(-0.78%) |
Nov 06, 2002 | 15.93 | 16.05 | 15.88 | 15.91 | 4,877 | -0.02(-0.15%) |
Nov 05, 2002 | 15.90 | 15.93 | 15.81 | 15.93 | 2,858 | +0.02(+0.15%) |
Nov 04, 2002 | 15.76 | 15.91 | 15.76 | 15.91 | 7,063 | +0.03(+0.19%) |
Nov 01, 2002 | 15.82 | 15.91 | 15.62 | 15.88 | 12,108 | +0.36(+2.30%) |
Oct 31, 2002 | 15.54 | 15.56 | 15.52 | 15.52 | 2,354 | -0.12(-0.80%) |
Oct 30, 2002 | 15.89 | 15.91 | 15.64 | 15.64 | 6,895 | -0.26(-1.64%) |
Oct 29, 2002 | 15.82 | 15.91 | 15.82 | 15.91 | 2,858 | +0.23(+1.48%) |
Oct 28, 2002 | 15.79 | 15.79 | 15.56 | 15.67 | 840 | -0.11(-0.72%) |
Oct 25, 2002 | 15.41 | 15.79 | 15.16 | 15.79 | 8,072 | +0.18(+1.14%) |
Oct 24, 2002 | 15.91 | 15.91 | 15.61 | 15.61 | 1,345 | -0.27(-1.69%) |
Oct 23, 2002 | 15.46 | 15.88 | 15.46 | 15.88 | 2,354 | +0.42(+2.69%) |
Oct 22, 2002 | 15.73 | 15.73 | 15.46 | 15.46 | 504 | -0.30(-1.89%) |
Oct 21, 2002 | 15.76 | 15.76 | 15.52 | 15.76 | 2,354 | +0.24(+1.53%) |
Oct 18, 2002 | 15.62 | 15.94 | 15.52 | 15.52 | 7,567 | -0.09(-0.57%) |
Oct 17, 2002 | 15.83 | 16.05 | 15.61 | 15.61 | 1,345 | +0.08(+0.50%) |
Oct 16, 2002 | 15.49 | 15.86 | 15.49 | 15.53 | 2,354 | -0.34(-2.17%) |
Oct 15, 2002 | 15.85 | 15.88 | 15.85 | 15.88 | 672 | +0.54(+3.49%) |
Oct 14, 2002 | 15.73 | 15.76 | 15.34 | 15.34 | 1,849 | -0.39(-2.46%) |
Oct 11, 2002 | 15.40 | 15.73 | 15.40 | 15.73 | 1,681 | +0.18(+1.15%) |
Oct 10, 2002 | 15.56 | 15.60 | 15.46 | 15.55 | 5,213 | +0.15(+0.97%) |
Oct 09, 2002 | 15.43 | 16.02 | 15.40 | 15.40 | 14,799 | -0.55(-3.47%) |
Oct 08, 2002 | 15.40 | 15.95 | 15.40 | 15.95 | 3,363 | +0.55(+3.59%) |
Oct 07, 2002 | 15.46 | 15.46 | 15.40 | 15.40 | 7,567 | -0.07(-0.42%) |
Oct 04, 2002 | 15.56 | 15.63 | 15.46 | 15.47 | 1,345 | -0.30(-1.89%) |
Oct 03, 2002 | 15.61 | 15.87 | 15.52 | 15.76 | 454,070 | -0.07(-0.45%) |
Oct 02, 2002 | 15.84 | 16.05 | 15.83 | 15.83 | 3,363 | -0.36(-2.24%) |