Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.07 | 17.02 | 16.07 | 16.58 | 664,941 | +0.61(+3.85%) |
Dec 30, 2002 | 15.75 | 16.18 | 15.48 | 15.97 | 339,674 | +0.24(+1.52%) |
Dec 27, 2002 | 15.97 | 16.00 | 15.67 | 15.73 | 159,061 | -0.32(-2.02%) |
Dec 26, 2002 | 15.94 | 16.08 | 15.85 | 16.05 | 211,417 | +0.15(+0.97%) |
Dec 24, 2002 | 15.99 | 16.02 | 15.89 | 15.90 | 53,762 | -0.14(-0.85%) |
Dec 23, 2002 | 15.74 | 16.25 | 15.74 | 16.03 | 348,927 | +0.33(+2.12%) |
Dec 20, 2002 | 15.52 | 15.71 | 15.52 | 15.70 | 203,101 | +0.34(+2.22%) |
Dec 19, 2002 | 15.45 | 15.69 | 15.26 | 15.36 | 133,175 | -0.03(-0.22%) |
Dec 18, 2002 | 15.56 | 15.56 | 15.32 | 15.39 | 127,436 | -0.19(-1.21%) |
Dec 17, 2002 | 15.60 | 15.81 | 15.52 | 15.58 | 133,058 | -0.03(-0.16%) |
Dec 16, 2002 | 15.18 | 15.67 | 15.18 | 15.61 | 192,443 | +0.44(+2.87%) |
Dec 13, 2002 | 15.50 | 15.54 | 15.12 | 15.17 | 210,715 | -0.32(-2.04%) |
Dec 12, 2002 | 15.62 | 15.72 | 15.28 | 15.49 | 224,067 | -0.14(-0.87%) |
Dec 11, 2002 | 15.37 | 15.62 | 15.10 | 15.62 | 178,153 | +0.15(+0.94%) |
Dec 10, 2002 | 15.50 | 15.59 | 15.35 | 15.48 | 168,197 | +0.11(+0.72%) |
Dec 09, 2002 | 15.61 | 15.61 | 15.21 | 15.37 | 254,287 | -0.32(-2.01%) |
Dec 06, 2002 | 15.52 | 15.81 | 15.38 | 15.68 | 137,509 | +0.14(+0.88%) |
Dec 05, 2002 | 15.88 | 15.88 | 15.38 | 15.55 | 211,769 | -0.33(-2.10%) |
Dec 04, 2002 | 15.84 | 16.22 | 15.58 | 15.88 | 190,100 | -0.02(-0.11%) |
Dec 03, 2002 | 16.62 | 16.62 | 15.87 | 15.90 | 219,734 | -0.79(-4.76%) |
Dec 02, 2002 | 16.61 | 16.82 | 16.45 | 16.69 | 326,555 | +0.50(+3.11%) |
Nov 29, 2002 | 16.62 | 16.67 | 16.19 | 16.19 | 210,363 | -0.26(-1.61%) |
Nov 27, 2002 | 15.49 | 16.53 | 15.47 | 16.45 | 466,290 | +1.14(+7.41%) |
Nov 26, 2002 | 15.58 | 15.58 | 15.24 | 15.32 | 325,618 | -0.20(-1.32%) |
Nov 25, 2002 | 15.34 | 15.72 | 15.19 | 15.52 | 254,755 | +0.42(+2.77%) |
Nov 22, 2002 | 15.37 | 15.48 | 14.94 | 15.10 | 284,623 | -0.16(-1.06%) |
Nov 21, 2002 | 15.03 | 15.35 | 15.01 | 15.27 | 218,211 | +0.26(+1.71%) |
Nov 20, 2002 | 14.86 | 15.01 | 14.74 | 15.01 | 172,062 | +0.09(+0.57%) |
Nov 19, 2002 | 14.96 | 15.06 | 14.62 | 14.92 | 206,967 | -0.06(-0.40%) |
Nov 18, 2002 | 15.28 | 15.41 | 14.91 | 14.98 | 276,307 | -0.14(-0.90%) |
Nov 15, 2002 | 15.05 | 15.15 | 14.97 | 15.12 | 189,046 | +0.08(+0.51%) |
Nov 14, 2002 | 14.43 | 15.07 | 14.43 | 15.04 | 357,126 | +0.64(+4.45%) |
Nov 13, 2002 | 14.00 | 14.45 | 13.66 | 14.40 | 398,707 | +0.40(+2.87%) |
Nov 12, 2002 | 14.01 | 14.21 | 13.87 | 14.00 | 291,065 | +0.20(+1.49%) |
Nov 11, 2002 | 14.33 | 14.33 | 13.69 | 13.80 | 275,838 | -0.60(-4.15%) |
Nov 08, 2002 | 14.51 | 14.57 | 14.24 | 14.39 | 218,679 | -0.08(-0.53%) |
Nov 07, 2002 | 14.60 | 14.63 | 14.34 | 14.47 | 211,652 | -0.26(-1.80%) |
Nov 06, 2002 | 14.58 | 14.82 | 14.30 | 14.74 | 276,775 | +0.15(+1.05%) |
Nov 05, 2002 | 14.96 | 14.96 | 14.33 | 14.58 | 244,448 | -0.39(-2.62%) |
Nov 04, 2002 | 14.98 | 15.29 | 14.77 | 14.97 | 496,275 | +0.08(+0.52%) |
Nov 01, 2002 | 14.56 | 14.92 | 14.15 | 14.90 | 295,516 | +0.48(+3.32%) |
Oct 31, 2002 | 14.05 | 14.53 | 14.05 | 14.42 | 244,682 | +0.43(+3.05%) |
Oct 30, 2002 | 14.22 | 14.25 | 13.86 | 13.99 | 260,729 | -0.23(-1.62%) |
Oct 29, 2002 | 14.18 | 14.22 | 13.90 | 14.22 | 240,583 | +0.03(+0.24%) |
Oct 28, 2002 | 14.75 | 14.75 | 14.18 | 14.19 | 356,189 | -0.55(-3.76%) |
Oct 25, 2002 | 14.43 | 14.78 | 14.40 | 14.74 | 264,008 | +0.25(+1.71%) |
Oct 24, 2002 | 14.64 | 14.78 | 14.43 | 14.50 | 322,339 | -0.15(-0.99%) |
Oct 23, 2002 | 14.97 | 14.97 | 14.33 | 14.64 | 246,790 | -0.32(-2.11%) |
Oct 22, 2002 | 15.03 | 15.26 | 14.77 | 14.96 | 209,895 | -0.56(-3.63%) |
Oct 21, 2002 | 14.81 | 15.52 | 14.77 | 15.52 | 225,473 | +0.76(+5.15%) |
Oct 18, 2002 | 15.15 | 15.15 | 14.69 | 14.76 | 272,910 | -0.38(-2.48%) |
Oct 17, 2002 | 15.30 | 15.35 | 15.03 | 15.14 | 300,201 | +0.35(+2.37%) |
Oct 16, 2002 | 15.33 | 15.35 | 14.62 | 14.79 | 293,291 | -0.63(-4.10%) |
Oct 15, 2002 | 15.09 | 15.60 | 15.09 | 15.42 | 445,207 | +0.55(+3.67%) |
Oct 14, 2002 | 14.65 | 14.93 | 14.56 | 14.87 | 281,812 | +0.22(+1.52%) |
Oct 11, 2002 | 14.68 | 14.71 | 14.34 | 14.65 | 1,271,670 | +0.60(+4.25%) |
Oct 10, 2002 | 13.98 | 14.17 | 13.71 | 14.05 | 569,481 | +0.16(+1.17%) |
Oct 09, 2002 | 14.70 | 14.72 | 13.89 | 13.89 | 354,315 | -0.84(-5.68%) |
Oct 08, 2002 | 14.95 | 15.07 | 14.45 | 14.73 | 356,892 | -0.18(-1.20%) |
Oct 07, 2002 | 15.37 | 15.39 | 14.83 | 14.91 | 577,797 | -0.29(-1.91%) |
Oct 04, 2002 | 15.52 | 15.53 | 14.99 | 15.20 | 448,135 | -0.21(-1.38%) |
Oct 03, 2002 | 15.60 | 15.79 | 15.33 | 15.41 | 1,072,785 | -0.14(-0.88%) |
Oct 02, 2002 | 16.26 | 16.30 | 15.50 | 15.55 | 335,574 | -0.62(-3.85%) |