Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.80 | 16.10 | 15.65 | 15.46 | 187,323 | -0.37(-2.32%) |
Dec 30, 2002 | 15.79 | 15.89 | 15.71 | 15.83 | 132,329 | +0.04(+0.23%) |
Dec 27, 2002 | 16.02 | 16.02 | 15.71 | 15.79 | 145,123 | -0.32(-1.98%) |
Dec 26, 2002 | 15.92 | 16.23 | 15.92 | 16.11 | 126,792 | +0.13(+0.79%) |
Dec 24, 2002 | 16.26 | 16.29 | 15.92 | 15.99 | 131,947 | -0.32(-1.96%) |
Dec 23, 2002 | 16.49 | 16.53 | 16.16 | 16.31 | 216,730 | -0.21(-1.27%) |
Dec 20, 2002 | 16.10 | 16.57 | 16.03 | 16.52 | 278,980 | +0.54(+3.41%) |
Dec 19, 2002 | 15.68 | 15.97 | 15.68 | 15.97 | 153,525 | +0.20(+1.29%) |
Dec 18, 2002 | 16.18 | 16.18 | 15.72 | 15.77 | 170,901 | -0.47(-2.90%) |
Dec 17, 2002 | 16.05 | 16.34 | 15.92 | 16.24 | 199,926 | +0.17(+1.04%) |
Dec 16, 2002 | 16.18 | 16.34 | 15.87 | 16.07 | 300,558 | -0.19(-1.19%) |
Dec 13, 2002 | 16.37 | 16.39 | 16.21 | 16.27 | 120,299 | -0.15(-0.93%) |
Dec 12, 2002 | 16.42 | 16.65 | 16.18 | 16.42 | 76,953 | +0.05(+0.32%) |
Dec 11, 2002 | 16.47 | 16.47 | 16.15 | 16.37 | 194,579 | -0.12(-0.73%) |
Dec 10, 2002 | 16.37 | 16.60 | 16.18 | 16.49 | 179,494 | +0.20(+1.22%) |
Dec 09, 2002 | 16.44 | 16.53 | 16.18 | 16.29 | 108,651 | -0.20(-1.24%) |
Dec 06, 2002 | 16.43 | 16.50 | 16.29 | 16.49 | 126,982 | +0.02(+0.13%) |
Dec 05, 2002 | 16.63 | 16.63 | 16.37 | 16.47 | 181,977 | -0.08(-0.51%) |
Dec 04, 2002 | 16.57 | 16.65 | 16.45 | 16.55 | 148,560 | -0.06(-0.35%) |
Dec 03, 2002 | 16.44 | 16.84 | 16.44 | 16.61 | 164,027 | +0.07(+0.41%) |
Dec 02, 2002 | 15.97 | 16.63 | 15.97 | 16.54 | 178,730 | +0.58(+3.61%) |
Nov 29, 2002 | 16.45 | 16.45 | 15.92 | 15.97 | 107,314 | -0.38(-2.34%) |
Nov 27, 2002 | 16.47 | 16.50 | 16.19 | 16.35 | 150,661 | -0.08(-0.51%) |
Nov 26, 2002 | 16.40 | 16.56 | 16.13 | 16.43 | 164,982 | +0.00(+0.00%) |
Nov 25, 2002 | 16.50 | 16.57 | 16.01 | 16.43 | 78,481 | -0.09(-0.57%) |
Nov 22, 2002 | 16.50 | 16.60 | 16.32 | 16.53 | 67,978 | -0.04(-0.22%) |
Nov 21, 2002 | 16.39 | 16.57 | 16.25 | 16.56 | 91,274 | +0.21(+1.31%) |
Nov 20, 2002 | 16.34 | 16.54 | 16.23 | 16.35 | 94,330 | +0.04(+0.22%) |
Nov 19, 2002 | 16.20 | 16.47 | 16.16 | 16.31 | 176,248 | +0.11(+0.68%) |
Nov 18, 2002 | 16.39 | 16.41 | 16.14 | 16.20 | 152,379 | -0.13(-0.80%) |
Nov 15, 2002 | 16.21 | 16.42 | 16.08 | 16.33 | 124,882 | +0.10(+0.61%) |
Nov 14, 2002 | 16.11 | 16.30 | 16.11 | 16.23 | 120,490 | +0.14(+0.85%) |
Nov 13, 2002 | 15.63 | 16.13 | 15.63 | 16.10 | 106,169 | +0.40(+2.53%) |
Nov 12, 2002 | 15.97 | 16.05 | 15.63 | 15.70 | 199,926 | -0.37(-2.31%) |
Nov 11, 2002 | 16.38 | 16.44 | 15.95 | 16.07 | 105,978 | -0.32(-1.95%) |
Nov 08, 2002 | 16.52 | 16.62 | 16.26 | 16.39 | 132,902 | -0.15(-0.89%) |
Nov 07, 2002 | 16.69 | 16.70 | 16.35 | 16.54 | 211,956 | -0.05(-0.28%) |
Nov 06, 2002 | 16.74 | 16.74 | 16.42 | 16.59 | 162,881 | -0.15(-0.91%) |
Nov 05, 2002 | 16.44 | 16.75 | 16.44 | 16.74 | 199,735 | +0.29(+1.78%) |
Nov 04, 2002 | 16.65 | 16.65 | 16.38 | 16.44 | 115,907 | -0.13(-0.76%) |
Nov 01, 2002 | 16.52 | 16.57 | 16.31 | 16.57 | 125,455 | +0.05(+0.32%) |
Oct 31, 2002 | 16.33 | 16.68 | 16.29 | 16.52 | 169,565 | +0.19(+1.19%) |
Oct 30, 2002 | 16.23 | 16.44 | 16.16 | 16.32 | 229,142 | +0.05(+0.29%) |
Oct 29, 2002 | 16.33 | 16.33 | 16.09 | 16.28 | 136,148 | -0.06(-0.35%) |
Oct 28, 2002 | 16.21 | 16.34 | 16.11 | 16.33 | 113,043 | +0.10(+0.61%) |
Oct 25, 2002 | 16.16 | 16.31 | 16.10 | 16.23 | 73,325 | +0.03(+0.16%) |
Oct 24, 2002 | 16.31 | 16.34 | 16.08 | 16.21 | 177,776 | -0.02(-0.10%) |
Oct 23, 2002 | 16.08 | 16.26 | 15.84 | 16.22 | 150,088 | +0.04(+0.26%) |
Oct 22, 2002 | 16.39 | 16.39 | 16.02 | 16.18 | 167,082 | -0.31(-1.87%) |
Oct 21, 2002 | 16.16 | 16.62 | 16.04 | 16.49 | 167,846 | +0.28(+1.74%) |
Oct 18, 2002 | 16.38 | 16.38 | 15.89 | 16.21 | 94,712 | -0.16(-0.99%) |
Oct 17, 2002 | 16.22 | 16.38 | 16.10 | 16.37 | 135,575 | +0.25(+1.56%) |
Oct 16, 2002 | 16.46 | 16.49 | 16.06 | 16.12 | 79,817 | -0.36(-2.19%) |
Oct 15, 2002 | 16.26 | 16.64 | 16.15 | 16.48 | 189,997 | +0.28(+1.71%) |
Oct 14, 2002 | 16.02 | 16.31 | 15.99 | 16.20 | 134,430 | +0.20(+1.24%) |
Oct 11, 2002 | 15.97 | 16.15 | 15.90 | 16.00 | 198,398 | +0.28(+1.80%) |
Oct 10, 2002 | 15.45 | 15.78 | 15.29 | 15.72 | 206,609 | +0.22(+1.42%) |
Oct 09, 2002 | 15.74 | 15.75 | 15.50 | 15.50 | 120,299 | -0.24(-1.50%) |
Oct 08, 2002 | 15.86 | 15.94 | 15.50 | 15.74 | 176,248 | -0.07(-0.43%) |
Oct 07, 2002 | 15.97 | 16.05 | 15.58 | 15.80 | 242,126 | -0.22(-1.37%) |
Oct 04, 2002 | 15.92 | 16.16 | 15.64 | 16.02 | 200,881 | +0.10(+0.66%) |
Oct 03, 2002 | 15.66 | 16.12 | 15.56 | 15.92 | 205,655 | +0.19(+1.20%) |
Oct 02, 2002 | 15.27 | 16.03 | 15.27 | 15.73 | 294,256 | +0.28(+1.80%) |