Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.13 | 17.15 | 16.98 | 17.14 | 935,118 | -0.02(-0.09%) |
Dec 30, 2002 | 17.10 | 17.24 | 16.95 | 17.15 | 1,996,431 | -0.01(-0.03%) |
Dec 27, 2002 | 17.17 | 17.28 | 17.12 | 17.16 | 952,816 | -0.03(-0.18%) |
Dec 26, 2002 | 17.23 | 17.42 | 17.15 | 17.19 | 818,156 | -0.02(-0.09%) |
Dec 24, 2002 | 17.30 | 17.35 | 17.17 | 17.21 | 426,487 | +0.05(+0.30%) |
Dec 23, 2002 | 17.15 | 17.32 | 17.10 | 17.15 | 1,695,755 | +0.02(+0.12%) |
Dec 20, 2002 | 17.05 | 17.19 | 17.03 | 17.13 | 3,517,321 | +0.08(+0.49%) |
Dec 19, 2002 | 17.02 | 17.08 | 16.83 | 17.05 | 1,302,162 | +0.03(+0.15%) |
Dec 18, 2002 | 17.10 | 17.15 | 16.95 | 17.02 | 1,392,577 | -0.08(-0.46%) |
Dec 17, 2002 | 17.05 | 17.10 | 16.93 | 17.10 | 1,549,745 | +0.07(+0.43%) |
Dec 16, 2002 | 16.40 | 17.03 | 16.40 | 17.03 | 2,292,299 | +0.39(+2.37%) |
Dec 13, 2002 | 16.54 | 16.77 | 16.48 | 16.63 | 1,676,902 | +0.10(+0.63%) |
Dec 12, 2002 | 16.61 | 16.69 | 16.36 | 16.53 | 1,517,811 | -0.19(-1.12%) |
Dec 11, 2002 | 16.43 | 16.73 | 16.28 | 16.72 | 1,110,368 | +0.29(+1.77%) |
Dec 10, 2002 | 16.35 | 16.43 | 16.27 | 16.43 | 1,519,927 | +0.14(+0.86%) |
Dec 09, 2002 | 15.98 | 16.46 | 15.98 | 16.29 | 2,562,004 | +0.23(+1.42%) |
Dec 06, 2002 | 16.01 | 16.06 | 15.78 | 16.06 | 2,824,783 | +0.22(+1.38%) |
Dec 05, 2002 | 15.67 | 15.89 | 15.51 | 15.84 | 2,362,707 | +0.24(+1.57%) |
Dec 04, 2002 | 15.78 | 16.15 | 15.59 | 15.59 | 3,851,470 | -0.59(-3.63%) |
Dec 03, 2002 | 16.48 | 16.49 | 16.18 | 16.18 | 2,488,518 | -0.18(-1.11%) |
Dec 02, 2002 | 16.71 | 16.71 | 16.25 | 16.36 | 1,983,927 | -0.10(-0.63%) |
Nov 29, 2002 | 16.40 | 16.48 | 16.19 | 16.47 | 709,273 | +0.07(+0.41%) |
Nov 27, 2002 | 16.47 | 16.51 | 16.27 | 16.40 | 1,098,826 | +0.02(+0.13%) |
Nov 26, 2002 | 16.81 | 16.81 | 16.38 | 16.38 | 1,042,269 | -0.42(-2.51%) |
Nov 25, 2002 | 16.96 | 17.18 | 16.69 | 16.80 | 1,399,502 | -0.16(-0.92%) |
Nov 22, 2002 | 16.45 | 16.98 | 16.37 | 16.96 | 1,361,028 | +0.50(+3.07%) |
Nov 21, 2002 | 16.50 | 16.61 | 16.27 | 16.45 | 1,450,673 | -0.03(-0.19%) |
Nov 20, 2002 | 16.35 | 16.71 | 16.21 | 16.48 | 1,815,217 | +0.17(+1.05%) |
Nov 19, 2002 | 16.32 | 16.45 | 16.04 | 16.31 | 1,324,478 | -0.15(-0.92%) |
Nov 18, 2002 | 16.76 | 16.81 | 16.30 | 16.46 | 1,441,247 | -0.03(-0.16%) |
Nov 15, 2002 | 15.85 | 16.49 | 15.83 | 16.49 | 2,407,914 | +0.30(+1.86%) |
Nov 14, 2002 | 16.37 | 16.37 | 16.06 | 16.19 | 1,055,735 | +0.13(+0.81%) |
Nov 13, 2002 | 15.83 | 16.24 | 15.74 | 16.06 | 1,884,279 | +0.23(+1.48%) |
Nov 12, 2002 | 16.42 | 16.42 | 15.72 | 15.82 | 2,733,022 | -0.59(-3.61%) |
Nov 11, 2002 | 16.61 | 16.61 | 16.20 | 16.42 | 1,099,980 | -0.19(-1.16%) |
Nov 08, 2002 | 17.01 | 17.01 | 16.46 | 16.61 | 2,403,682 | -0.40(-2.32%) |
Nov 07, 2002 | 17.31 | 17.43 | 16.68 | 17.00 | 2,288,067 | -0.50(-2.85%) |
Nov 06, 2002 | 17.15 | 17.60 | 17.15 | 17.50 | 1,727,304 | +0.40(+2.34%) |
Nov 05, 2002 | 17.04 | 17.15 | 16.77 | 17.10 | 2,311,151 | -0.07(-0.39%) |
Nov 04, 2002 | 16.74 | 17.41 | 16.71 | 17.17 | 5,775,955 | +0.46(+2.77%) |
Nov 01, 2002 | 16.63 | 16.87 | 16.50 | 16.71 | 1,307,164 | -0.16(-0.96%) |
Oct 31, 2002 | 16.86 | 16.93 | 16.57 | 16.87 | 1,926,793 | +0.07(+0.40%) |
Oct 30, 2002 | 16.63 | 16.84 | 16.47 | 16.80 | 2,485,440 | +0.23(+1.41%) |
Oct 29, 2002 | 16.36 | 16.69 | 16.19 | 16.57 | 2,794,004 | +0.22(+1.34%) |
Oct 28, 2002 | 16.42 | 16.53 | 16.24 | 16.35 | 1,818,680 | +0.19(+1.19%) |
Oct 25, 2002 | 15.90 | 16.11 | 15.57 | 16.16 | 2,375,403 | +0.31(+1.97%) |
Oct 24, 2002 | 15.83 | 16.10 | 15.57 | 15.84 | 2,435,423 | +0.12(+0.76%) |
Oct 23, 2002 | 15.15 | 15.72 | 15.15 | 15.72 | 2,024,710 | +0.63(+4.20%) |
Oct 22, 2002 | 15.34 | 15.65 | 14.58 | 15.09 | 1,963,536 | -0.25(-1.66%) |
Oct 21, 2002 | 14.76 | 15.36 | 14.64 | 15.35 | 2,017,785 | +0.56(+3.76%) |
Oct 18, 2002 | 14.40 | 14.87 | 13.94 | 14.79 | 2,056,451 | +0.16(+1.07%) |
Oct 17, 2002 | 14.07 | 14.66 | 13.56 | 14.63 | 3,388,432 | +0.96(+7.03%) |
Oct 16, 2002 | 14.66 | 14.89 | 13.52 | 13.67 | 4,451,092 | -0.99(-6.77%) |
Oct 15, 2002 | 15.45 | 15.49 | 14.48 | 14.66 | 3,984,976 | -0.66(-4.31%) |
Oct 14, 2002 | 14.56 | 15.57 | 14.56 | 15.32 | 2,697,818 | +0.25(+1.66%) |
Oct 11, 2002 | 15.30 | 15.31 | 14.60 | 15.07 | 1,866,388 | +0.05(+0.31%) |
Oct 10, 2002 | 13.57 | 15.15 | 13.47 | 15.03 | 3,913,221 | +1.55(+11.54%) |
Oct 09, 2002 | 14.56 | 14.56 | 13.31 | 13.47 | 4,066,926 | -1.12(-7.69%) |
Oct 08, 2002 | 15.23 | 15.27 | 13.89 | 14.60 | 4,173,115 | -0.59(-3.87%) |
Oct 07, 2002 | 15.39 | 15.85 | 15.02 | 15.18 | 230,845 | -0.21(-1.35%) |
Oct 04, 2002 | 15.47 | 15.59 | 14.97 | 15.39 | 1,973,732 | -0.08(-0.50%) |
Oct 03, 2002 | 15.98 | 16.06 | 15.46 | 15.47 | 3,073,135 | -0.42(-2.62%) |
Oct 02, 2002 | 15.80 | 16.14 | 15.53 | 15.89 | 10,792,043 | +0.11(+0.69%) |