Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.37 | 15.37 | 14.90 | 15.03 | 3,874 | -0.20(-1.32%) |
Dec 30, 2002 | 15.23 | 15.23 | 15.23 | 15.23 | 149 | +0.00(+0.00%) |
Dec 27, 2002 | 15.10 | 15.23 | 15.10 | 15.23 | 3,725 | +0.24(+1.61%) |
Dec 26, 2002 | 15.00 | 15.00 | 14.99 | 14.99 | 3,427 | -0.01(-0.04%) |
Dec 24, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 149 | +0.13(+0.90%) |
Dec 23, 2002 | 15.10 | 15.23 | 14.83 | 14.86 | 3,576 | -0.23(-1.56%) |
Dec 20, 2002 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 14.83 | 15.16 | 14.83 | 15.10 | 13,115 | +0.03(+0.22%) |
Dec 18, 2002 | 15.06 | 15.06 | 15.06 | 15.06 | 298 | -0.20(-1.32%) |
Dec 17, 2002 | 15.10 | 15.26 | 15.10 | 15.26 | 1,341 | -0.13(-0.87%) |
Dec 16, 2002 | 15.40 | 15.40 | 15.40 | 15.40 | 596 | +0.37(+2.46%) |
Dec 13, 2002 | 14.90 | 15.03 | 14.90 | 15.03 | 5,961 | +0.00(+0.00%) |
Dec 12, 2002 | 15.03 | 15.26 | 14.90 | 15.03 | 6,259 | -0.57(-3.66%) |
Dec 11, 2002 | 15.70 | 15.77 | 15.26 | 15.60 | 4,769 | -0.10(-0.64%) |
Dec 10, 2002 | 15.90 | 15.90 | 15.70 | 15.70 | 2,980 | -0.07(-0.43%) |
Dec 09, 2002 | 15.77 | 15.77 | 15.70 | 15.77 | 3,427 | +0.00(+0.00%) |
Dec 06, 2002 | 15.77 | 15.77 | 15.70 | 15.77 | 5,812 | -0.13(-0.80%) |
Dec 05, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 596 | -0.01(-0.04%) |
Dec 02, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 15.87 | 15.90 | 15.87 | 15.90 | 2,235 | -0.13(-0.84%) |
Nov 22, 2002 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 15.94 | 16.04 | 15.94 | 16.04 | 2,235 | +0.14(+0.89%) |
Nov 20, 2002 | 15.80 | 15.90 | 15.80 | 15.90 | 596 | -0.14(-0.88%) |
Nov 19, 2002 | 16.04 | 16.04 | 16.04 | 16.04 | 447 | +1.27(+8.64%) |
Nov 18, 2002 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 14.76 | 14.76 | 14.76 | 14.76 | 3,725 | -1.31(-8.14%) |
Nov 13, 2002 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 16.07 | 16.07 | 15.94 | 16.07 | 6,110 | +0.13(+0.84%) |
Nov 08, 2002 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 16.10 | 16.10 | 15.94 | 15.94 | 2,980 | +0.00(+0.00%) |
Nov 06, 2002 | 15.94 | 16.10 | 15.70 | 15.94 | 9,091 | -0.33(-2.02%) |
Nov 05, 2002 | 16.27 | 16.27 | 16.26 | 16.26 | 298 | -0.17(-1.06%) |
Nov 04, 2002 | 15.94 | 16.44 | 15.94 | 16.44 | 1,043 | +0.81(+5.15%) |
Nov 01, 2002 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.31(-1.94%) |
Oct 31, 2002 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 16.27 | 16.27 | 15.94 | 15.94 | 745 | +0.18(+1.15%) |
Oct 28, 2002 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 15.73 | 15.76 | 15.60 | 15.76 | 1,788 | +0.03(+0.17%) |
Oct 23, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 15.77 | 15.77 | 15.73 | 15.73 | 1,192 | +0.81(+5.39%) |
Oct 14, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 1,043 | +0.00(+0.00%) |
Oct 10, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 15.10 | 15.10 | 14.93 | 14.93 | 298 | +0.00(+0.00%) |
Oct 08, 2002 | 15.13 | 15.26 | 14.93 | 14.93 | 2,086 | +0.00(+0.00%) |
Oct 07, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 15.03 | 15.43 | 14.83 | 14.93 | 5,216 | -0.10(-0.67%) |