Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.41 | 15.54 | 15.22 | 15.46 | 179,502 | +0.09(+0.62%) |
Dec 30, 2002 | 15.40 | 15.40 | 15.22 | 15.37 | 880,440 | +0.08(+0.49%) |
Dec 27, 2002 | 15.54 | 15.55 | 15.29 | 15.29 | 261,752 | -0.26(-1.70%) |
Dec 26, 2002 | 15.59 | 15.70 | 15.50 | 15.56 | 366,246 | +0.06(+0.36%) |
Dec 24, 2002 | 15.52 | 15.58 | 15.47 | 15.50 | 87,940 | -0.07(-0.43%) |
Dec 23, 2002 | 15.46 | 15.58 | 15.46 | 15.57 | 460,912 | +0.05(+0.30%) |
Dec 20, 2002 | 15.48 | 15.54 | 15.41 | 15.52 | 139,153 | +0.19(+1.21%) |
Dec 19, 2002 | 15.43 | 15.56 | 15.25 | 15.34 | 444,875 | -0.04(-0.28%) |
Dec 18, 2002 | 15.54 | 15.54 | 15.38 | 15.38 | 1,313,935 | -0.21(-1.33%) |
Dec 17, 2002 | 15.73 | 15.76 | 15.58 | 15.59 | 162,431 | -0.09(-0.59%) |
Dec 16, 2002 | 15.51 | 15.70 | 15.47 | 15.68 | 441,772 | +0.21(+1.39%) |
Dec 13, 2002 | 15.54 | 15.60 | 15.43 | 15.46 | 341,416 | -0.26(-1.68%) |
Dec 12, 2002 | 15.70 | 15.76 | 15.60 | 15.73 | 121,047 | +0.12(+0.79%) |
Dec 11, 2002 | 15.48 | 15.70 | 15.48 | 15.61 | 479,534 | -0.02(-0.14%) |
Dec 10, 2002 | 15.46 | 15.64 | 15.41 | 15.63 | 313,482 | +0.26(+1.69%) |
Dec 09, 2002 | 15.66 | 15.66 | 15.37 | 15.37 | 207,953 | -0.34(-2.18%) |
Dec 06, 2002 | 15.56 | 15.82 | 15.56 | 15.71 | 507,468 | -0.02(-0.14%) |
Dec 05, 2002 | 15.89 | 15.89 | 15.62 | 15.73 | 1,289,622 | -0.11(-0.69%) |
Dec 04, 2002 | 15.74 | 15.91 | 15.68 | 15.84 | 362,108 | -0.05(-0.33%) |
Dec 03, 2002 | 16.01 | 16.05 | 15.89 | 15.89 | 145,877 | -0.25(-1.54%) |
Dec 02, 2002 | 16.29 | 16.41 | 16.05 | 16.14 | 348,141 | -0.01(-0.04%) |
Nov 29, 2002 | 16.20 | 16.24 | 16.11 | 16.15 | 1,159,781 | -0.03(-0.20%) |
Nov 27, 2002 | 15.91 | 16.18 | 15.91 | 16.18 | 240,026 | +0.43(+2.71%) |
Nov 26, 2002 | 15.96 | 15.98 | 15.75 | 15.76 | 277,788 | -0.21(-1.34%) |
Nov 25, 2002 | 15.92 | 16.05 | 15.78 | 15.97 | 172,260 | +0.10(+0.62%) |
Nov 22, 2002 | 15.77 | 15.97 | 15.73 | 15.87 | 197,090 | +0.09(+0.56%) |
Nov 21, 2002 | 15.58 | 15.85 | 15.56 | 15.78 | 154,671 | +0.32(+2.04%) |
Nov 20, 2002 | 15.14 | 15.47 | 15.14 | 15.47 | 142,256 | +0.28(+1.86%) |
Nov 19, 2002 | 15.28 | 15.31 | 15.11 | 15.18 | 262,787 | -0.12(-0.76%) |
Nov 18, 2002 | 15.47 | 15.52 | 15.27 | 15.30 | 325,897 | -0.12(-0.75%) |
Nov 15, 2002 | 15.12 | 15.42 | 15.12 | 15.42 | 117,943 | +0.19(+1.27%) |
Nov 14, 2002 | 15.14 | 15.27 | 15.08 | 15.22 | 143,291 | +0.29(+1.93%) |
Nov 13, 2002 | 14.80 | 15.07 | 14.71 | 14.94 | 562,819 | +0.06(+0.42%) |
Nov 12, 2002 | 14.82 | 15.13 | 14.81 | 14.87 | 195,538 | +0.08(+0.51%) |
Nov 11, 2002 | 15.04 | 15.04 | 14.73 | 14.80 | 196,055 | -0.30(-1.98%) |
Nov 08, 2002 | 15.26 | 15.36 | 15.03 | 15.10 | 103,459 | -0.19(-1.24%) |
Nov 07, 2002 | 15.50 | 15.50 | 15.23 | 15.29 | 1,233,754 | -0.37(-2.36%) |
Nov 06, 2002 | 15.56 | 15.66 | 15.41 | 15.66 | 385,903 | +0.19(+1.24%) |
Nov 05, 2002 | 15.45 | 15.48 | 15.30 | 15.46 | 175,881 | -0.02(-0.11%) |
Nov 04, 2002 | 15.61 | 15.72 | 15.45 | 15.48 | 271,063 | +0.10(+0.67%) |
Nov 01, 2002 | 15.01 | 15.42 | 15.01 | 15.38 | 258,131 | +0.23(+1.53%) |
Oct 31, 2002 | 15.19 | 15.23 | 15.02 | 15.15 | 180,536 | +0.05(+0.31%) |
Oct 30, 2002 | 14.95 | 15.15 | 14.90 | 15.10 | 700,938 | +0.23(+1.55%) |
Oct 29, 2002 | 14.98 | 15.05 | 14.72 | 14.87 | 565,923 | -0.21(-1.38%) |
Oct 28, 2002 | 15.27 | 15.29 | 15.01 | 15.08 | 117,426 | -0.11(-0.73%) |
Oct 25, 2002 | 14.92 | 15.19 | 14.82 | 15.19 | 147,947 | +0.23(+1.51%) |
Oct 24, 2002 | 15.18 | 15.24 | 14.90 | 14.96 | 202,263 | -0.22(-1.44%) |
Oct 23, 2002 | 14.98 | 15.18 | 14.79 | 15.18 | 275,202 | +0.25(+1.66%) |
Oct 22, 2002 | 15.05 | 15.15 | 14.89 | 14.94 | 148,981 | -0.28(-1.83%) |
Oct 21, 2002 | 14.80 | 15.22 | 14.73 | 15.21 | 207,436 | +0.29(+1.94%) |
Oct 18, 2002 | 14.82 | 15.02 | 14.69 | 14.92 | 159,844 | +0.00(+0.03%) |
Oct 17, 2002 | 14.85 | 14.92 | 14.80 | 14.92 | 285,548 | +0.53(+3.69%) |
Oct 16, 2002 | 14.70 | 14.76 | 14.36 | 14.39 | 210,022 | -0.50(-3.35%) |
Oct 15, 2002 | 14.74 | 14.96 | 14.73 | 14.89 | 349,693 | +0.61(+4.25%) |
Oct 14, 2002 | 14.01 | 14.29 | 14.01 | 14.28 | 638,345 | +0.13(+0.93%) |
Oct 11, 2002 | 14.06 | 14.36 | 14.06 | 14.15 | 487,811 | +0.41(+2.95%) |
Oct 10, 2002 | 13.17 | 13.74 | 13.08 | 13.74 | 398,319 | +0.57(+4.31%) |
Oct 09, 2002 | 13.57 | 13.57 | 13.26 | 13.17 | 195,538 | -0.51(-3.72%) |
Oct 08, 2002 | 13.70 | 13.85 | 13.38 | 13.68 | 600,582 | +0.11(+0.83%) |
Oct 07, 2002 | 13.87 | 13.94 | 13.48 | 13.57 | 524,539 | -0.39(-2.82%) |
Oct 04, 2002 | 14.34 | 14.34 | 13.83 | 13.96 | 170,708 | -0.34(-2.38%) |
Oct 03, 2002 | 14.51 | 14.70 | 14.28 | 14.31 | 416,424 | -0.21(-1.44%) |
Oct 02, 2002 | 14.80 | 14.95 | 14.51 | 14.51 | 389,525 | -0.40(-2.66%) |