Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.31 | 15.44 | 15.18 | 15.25 | 148,957 | +0.05(+0.30%) |
Dec 30, 2002 | 15.20 | 15.25 | 15.07 | 15.20 | 179,085 | +0.09(+0.61%) |
Dec 27, 2002 | 15.37 | 15.41 | 15.10 | 15.11 | 168,380 | -0.34(-2.20%) |
Dec 26, 2002 | 15.40 | 15.47 | 15.37 | 15.45 | 62,549 | +0.09(+0.55%) |
Dec 24, 2002 | 15.44 | 15.44 | 15.27 | 15.37 | 48,174 | -0.01(-0.04%) |
Dec 23, 2002 | 15.10 | 15.45 | 15.05 | 15.37 | 130,146 | +0.23(+1.51%) |
Dec 20, 2002 | 15.50 | 15.53 | 15.14 | 15.14 | 205,543 | -0.22(-1.45%) |
Dec 19, 2002 | 15.55 | 15.57 | 15.31 | 15.37 | 108,277 | -0.09(-0.55%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.29 | 15.45 | 99,407 | +0.07(+0.43%) |
Dec 17, 2002 | 15.44 | 15.56 | 15.31 | 15.39 | 100,783 | -0.05(-0.34%) |
Dec 16, 2002 | 14.94 | 15.46 | 14.94 | 15.44 | 334,007 | +0.54(+3.60%) |
Dec 13, 2002 | 15.05 | 15.17 | 14.90 | 14.90 | 193,155 | -0.10(-0.65%) |
Dec 12, 2002 | 15.01 | 15.01 | 14.88 | 15.00 | 199,272 | +0.06(+0.39%) |
Dec 11, 2002 | 14.91 | 14.97 | 14.91 | 14.94 | 206,766 | +0.05(+0.35%) |
Dec 10, 2002 | 14.88 | 14.91 | 14.81 | 14.89 | 146,204 | +0.06(+0.40%) |
Dec 09, 2002 | 14.91 | 14.93 | 14.74 | 14.83 | 133,817 | -0.05(-0.31%) |
Dec 06, 2002 | 14.88 | 14.98 | 14.72 | 14.88 | 154,616 | -0.07(-0.44%) |
Dec 05, 2002 | 15.17 | 15.17 | 14.85 | 14.94 | 156,757 | -0.07(-0.44%) |
Dec 04, 2002 | 15.07 | 15.24 | 14.92 | 15.01 | 555,762 | +0.10(+0.66%) |
Dec 03, 2002 | 14.93 | 15.18 | 14.78 | 14.91 | 270,540 | +0.01(+0.04%) |
Dec 02, 2002 | 14.65 | 14.90 | 14.63 | 14.90 | 85,490 | +0.32(+2.20%) |
Nov 29, 2002 | 14.99 | 14.99 | 14.58 | 14.58 | 86,866 | -0.32(-2.15%) |
Nov 27, 2002 | 14.59 | 14.90 | 14.53 | 14.90 | 100,018 | +0.37(+2.57%) |
Nov 26, 2002 | 14.92 | 15.07 | 14.53 | 14.53 | 113,935 | -0.51(-3.39%) |
Nov 25, 2002 | 15.01 | 15.14 | 14.78 | 15.04 | 129,229 | +0.15(+1.01%) |
Nov 22, 2002 | 14.58 | 14.93 | 14.58 | 14.89 | 89,007 | +0.31(+2.11%) |
Nov 21, 2002 | 14.31 | 14.87 | 14.31 | 14.58 | 147,734 | +0.05(+0.36%) |
Nov 20, 2002 | 14.25 | 14.55 | 14.25 | 14.53 | 1,626,911 | +0.22(+1.51%) |
Nov 19, 2002 | 14.12 | 14.37 | 14.06 | 14.31 | 112,253 | +0.23(+1.63%) |
Nov 18, 2002 | 14.55 | 14.88 | 14.08 | 14.08 | 144,369 | -0.40(-2.75%) |
Nov 15, 2002 | 14.17 | 14.69 | 14.16 | 14.48 | 139,475 | +0.22(+1.56%) |
Nov 14, 2002 | 14.14 | 14.31 | 14.06 | 14.26 | 86,560 | +0.16(+1.11%) |
Nov 13, 2002 | 13.93 | 14.25 | 13.93 | 14.10 | 66,526 | +0.18(+1.27%) |
Nov 12, 2002 | 14.22 | 14.31 | 13.91 | 13.93 | 84,572 | -0.26(-1.84%) |
Nov 11, 2002 | 14.32 | 14.38 | 14.19 | 14.19 | 72,490 | -0.13(-0.91%) |
Nov 08, 2002 | 14.22 | 14.39 | 14.09 | 14.32 | 65,914 | +0.13(+0.92%) |
Nov 07, 2002 | 14.58 | 14.58 | 14.16 | 14.19 | 167,003 | -0.46(-3.12%) |
Nov 06, 2002 | 14.52 | 14.74 | 14.40 | 14.65 | 116,688 | +0.14(+0.99%) |
Nov 05, 2002 | 14.68 | 14.68 | 14.41 | 14.50 | 82,737 | -0.10(-0.67%) |
Nov 04, 2002 | 14.67 | 14.78 | 14.46 | 14.60 | 78,302 | -0.05(-0.36%) |
Nov 01, 2002 | 14.42 | 14.65 | 14.37 | 14.65 | 108,277 | +0.27(+1.86%) |
Oct 31, 2002 | 14.37 | 14.58 | 14.28 | 14.39 | 105,065 | +0.02(+0.14%) |
Oct 30, 2002 | 14.22 | 14.39 | 14.21 | 14.37 | 94,513 | +0.14(+1.01%) |
Oct 29, 2002 | 14.19 | 14.22 | 13.91 | 14.22 | 72,337 | +0.01(+0.05%) |
Oct 28, 2002 | 14.22 | 14.29 | 14.09 | 14.22 | 74,784 | +0.03(+0.23%) |
Oct 25, 2002 | 14.00 | 14.19 | 13.83 | 14.18 | 92,525 | +0.16(+1.17%) |
Oct 24, 2002 | 14.12 | 14.16 | 13.86 | 14.02 | 10,032,468 | -0.03(-0.23%) |
Oct 23, 2002 | 13.93 | 14.08 | 13.86 | 14.05 | 107,206 | +0.12(+0.89%) |
Oct 22, 2002 | 14.23 | 14.23 | 13.86 | 13.93 | 96,807 | -0.29(-2.07%) |
Oct 21, 2002 | 13.94 | 14.27 | 13.76 | 14.22 | 129,076 | +0.26(+1.87%) |
Oct 18, 2002 | 13.99 | 14.16 | 13.76 | 13.96 | 73,102 | +0.07(+0.52%) |
Oct 17, 2002 | 13.78 | 13.98 | 13.69 | 13.89 | 120,359 | +0.19(+1.38%) |
Oct 16, 2002 | 14.16 | 14.25 | 13.63 | 13.70 | 99,712 | -0.52(-3.68%) |
Oct 15, 2002 | 13.84 | 14.25 | 13.84 | 14.22 | 94,054 | +0.33(+2.35%) |
Oct 14, 2002 | 13.68 | 13.97 | 13.67 | 13.89 | 82,737 | +0.15(+1.09%) |
Oct 11, 2002 | 13.84 | 14.05 | 13.74 | 13.74 | 154,157 | -0.16(-1.18%) |
Oct 10, 2002 | 13.63 | 14.03 | 13.48 | 13.91 | 186,885 | +0.37(+2.75%) |
Oct 09, 2002 | 14.16 | 14.25 | 13.54 | 13.54 | 287,057 | -0.62(-4.39%) |
Oct 08, 2002 | 14.03 | 14.31 | 13.74 | 14.16 | 106,289 | +0.07(+0.46%) |
Oct 07, 2002 | 14.32 | 14.35 | 14.06 | 14.09 | 121,276 | -0.16(-1.15%) |
Oct 04, 2002 | 14.22 | 14.25 | 13.98 | 14.25 | 292,409 | +0.07(+0.51%) |
Oct 03, 2002 | 14.06 | 14.35 | 14.06 | 14.18 | 79,678 | +0.20(+1.40%) |
Oct 02, 2002 | 14.25 | 14.38 | 13.98 | 13.99 | 90,689 | -0.23(-1.61%) |