Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.58 | 18.08 | 17.56 | 17.79 | 179,154 | +0.21(+1.18%) |
Dec 30, 2002 | 17.34 | 17.58 | 17.20 | 17.58 | 142,115 | +0.29(+1.67%) |
Dec 27, 2002 | 17.56 | 17.58 | 17.27 | 17.29 | 96,651 | -0.26(-1.47%) |
Dec 26, 2002 | 17.54 | 17.86 | 17.54 | 17.55 | 64,381 | +0.04(+0.22%) |
Dec 24, 2002 | 17.53 | 17.58 | 17.43 | 17.51 | 61,678 | -0.01(-0.04%) |
Dec 23, 2002 | 18.02 | 18.02 | 17.45 | 17.52 | 256,570 | -0.57(-3.16%) |
Dec 20, 2002 | 18.01 | 18.37 | 17.90 | 18.09 | 824,874 | +0.08(+0.45%) |
Dec 19, 2002 | 17.77 | 18.05 | 17.71 | 18.01 | 262,452 | +0.20(+1.13%) |
Dec 18, 2002 | 17.66 | 17.92 | 17.61 | 17.81 | 118,588 | +0.03(+0.14%) |
Dec 17, 2002 | 17.76 | 17.96 | 17.65 | 17.78 | 161,827 | -0.04(-0.21%) |
Dec 16, 2002 | 17.35 | 17.82 | 17.35 | 17.82 | 96,174 | +0.43(+2.46%) |
Dec 13, 2002 | 17.52 | 17.52 | 17.24 | 17.39 | 102,691 | -0.19(-1.07%) |
Dec 12, 2002 | 17.48 | 17.79 | 17.47 | 17.58 | 128,444 | +0.11(+0.61%) |
Dec 11, 2002 | 17.27 | 17.54 | 17.10 | 17.48 | 190,282 | +0.21(+1.20%) |
Dec 10, 2002 | 16.62 | 17.32 | 16.62 | 17.27 | 121,290 | +0.64(+3.86%) |
Dec 09, 2002 | 17.12 | 17.16 | 16.61 | 16.63 | 121,767 | -0.59(-3.40%) |
Dec 06, 2002 | 17.09 | 17.26 | 17.02 | 17.21 | 121,290 | +0.06(+0.37%) |
Dec 05, 2002 | 17.31 | 17.31 | 16.92 | 17.15 | 114,773 | -0.18(-1.02%) |
Dec 04, 2002 | 17.05 | 17.48 | 16.86 | 17.32 | 118,906 | +0.18(+1.06%) |
Dec 03, 2002 | 17.39 | 17.39 | 17.08 | 17.14 | 103,009 | -0.21(-1.20%) |
Dec 02, 2002 | 17.61 | 17.90 | 17.14 | 17.35 | 93,789 | -0.25(-1.43%) |
Nov 29, 2002 | 17.74 | 17.74 | 17.49 | 17.60 | 79,165 | -0.03(-0.14%) |
Nov 27, 2002 | 17.11 | 17.68 | 17.11 | 17.63 | 118,429 | +0.61(+3.59%) |
Nov 26, 2002 | 17.37 | 17.38 | 16.98 | 17.02 | 171,047 | -0.38(-2.17%) |
Nov 25, 2002 | 16.98 | 17.40 | 16.93 | 17.39 | 128,762 | +0.62(+3.67%) |
Nov 22, 2002 | 16.99 | 17.11 | 16.64 | 16.78 | 120,019 | -0.27(-1.59%) |
Nov 21, 2002 | 16.65 | 17.12 | 16.65 | 17.05 | 199,820 | +0.40(+2.42%) |
Nov 20, 2002 | 16.44 | 16.67 | 16.44 | 16.65 | 89,179 | +0.20(+1.19%) |
Nov 19, 2002 | 16.48 | 16.74 | 16.31 | 16.45 | 119,701 | -0.05(-0.30%) |
Nov 18, 2002 | 16.76 | 16.93 | 16.49 | 16.50 | 100,148 | -0.19(-1.13%) |
Nov 15, 2002 | 16.36 | 16.76 | 16.36 | 16.69 | 116,363 | +0.28(+1.73%) |
Nov 14, 2002 | 16.29 | 16.51 | 16.25 | 16.41 | 113,183 | +0.33(+2.07%) |
Nov 13, 2002 | 16.02 | 16.35 | 15.83 | 16.07 | 123,198 | -0.03(-0.20%) |
Nov 12, 2002 | 15.92 | 16.36 | 15.83 | 16.10 | 149,586 | +0.17(+1.07%) |
Nov 11, 2002 | 16.04 | 16.20 | 15.93 | 15.93 | 76,621 | -0.20(-1.25%) |
Nov 08, 2002 | 15.98 | 16.18 | 15.98 | 16.14 | 130,511 | +0.16(+1.02%) |
Nov 07, 2002 | 16.41 | 16.42 | 15.96 | 15.97 | 219,849 | -0.43(-2.61%) |
Nov 06, 2002 | 16.33 | 16.49 | 16.16 | 16.40 | 152,766 | +0.08(+0.46%) |
Nov 05, 2002 | 16.50 | 16.50 | 16.24 | 16.32 | 137,982 | -0.21(-1.26%) |
Nov 04, 2002 | 16.42 | 16.70 | 16.32 | 16.53 | 137,664 | +0.16(+1.00%) |
Nov 01, 2002 | 16.20 | 16.40 | 15.92 | 16.37 | 158,965 | +0.30(+1.84%) |
Oct 31, 2002 | 16.10 | 16.27 | 15.90 | 16.07 | 331,125 | -0.09(-0.55%) |
Oct 30, 2002 | 15.95 | 16.37 | 15.92 | 16.16 | 111,911 | +0.29(+1.82%) |
Oct 29, 2002 | 15.97 | 15.97 | 15.74 | 15.87 | 209,040 | -0.09(-0.59%) |
Oct 28, 2002 | 16.49 | 16.49 | 15.92 | 15.97 | 114,137 | -0.47(-2.83%) |
Oct 25, 2002 | 16.31 | 16.54 | 16.17 | 16.43 | 141,638 | +0.23(+1.40%) |
Oct 24, 2002 | 16.61 | 16.73 | 16.20 | 16.20 | 186,625 | -0.40(-2.42%) |
Oct 23, 2002 | 16.01 | 16.66 | 16.01 | 16.61 | 293,927 | +0.73(+4.60%) |
Oct 22, 2002 | 16.17 | 16.17 | 15.82 | 15.88 | 141,638 | -0.35(-2.13%) |
Oct 21, 2002 | 15.92 | 16.34 | 15.80 | 16.22 | 157,376 | +0.10(+0.62%) |
Oct 18, 2002 | 16.36 | 16.42 | 16.10 | 16.12 | 107,143 | -0.16(-0.97%) |
Oct 17, 2002 | 15.88 | 16.37 | 15.88 | 16.28 | 99,035 | +0.62(+3.94%) |
Oct 16, 2002 | 16.17 | 16.17 | 15.63 | 15.66 | 164,370 | -0.65(-4.01%) |
Oct 15, 2002 | 15.29 | 16.53 | 15.29 | 16.32 | 226,208 | +1.14(+7.50%) |
Oct 14, 2002 | 15.27 | 15.31 | 15.14 | 15.18 | 183,764 | -0.08(-0.54%) |
Oct 11, 2002 | 15.19 | 15.57 | 15.16 | 15.26 | 213,968 | +0.40(+2.67%) |
Oct 10, 2002 | 14.72 | 14.88 | 14.39 | 14.86 | 277,872 | +0.16(+1.11%) |
Oct 09, 2002 | 15.35 | 15.35 | 14.70 | 14.70 | 86,795 | -0.73(-4.73%) |
Oct 08, 2002 | 14.97 | 15.59 | 14.78 | 15.43 | 103,486 | +0.54(+3.63%) |
Oct 07, 2002 | 15.51 | 15.55 | 14.88 | 14.89 | 71,375 | -0.68(-4.36%) |
Oct 04, 2002 | 16.23 | 16.23 | 15.37 | 15.57 | 165,006 | -0.55(-3.40%) |
Oct 03, 2002 | 16.02 | 16.32 | 15.95 | 16.12 | 139,889 | +0.16(+1.03%) |
Oct 02, 2002 | 16.39 | 16.60 | 15.95 | 15.95 | 143,546 | -0.50(-3.06%) |