Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.28 | 15.29 | 15.25 | 15.25 | 12,100 | +0.09(+0.59%) |
Dec 30, 2002 | 15.24 | 15.30 | 15.13 | 15.16 | 10,300 | -0.08(-0.52%) |
Dec 27, 2002 | 15.19 | 15.24 | 15.01 | 15.24 | 7,500 | +0.05(+0.33%) |
Dec 26, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 200 | +0.01(+0.07%) |
Dec 24, 2002 | 15.09 | 15.18 | 15.00 | 15.18 | 5,200 | +0.18(+1.20%) |
Dec 23, 2002 | 15.08 | 15.08 | 14.85 | 15.00 | 2,100 | -0.08(-0.53%) |
Dec 20, 2002 | 15.05 | 15.08 | 15.02 | 15.08 | 2,700 | +0.20(+1.34%) |
Dec 19, 2002 | 15.05 | 15.08 | 14.80 | 14.88 | 5,500 | -0.09(-0.60%) |
Dec 18, 2002 | 15.00 | 15.05 | 14.95 | 14.97 | 3,900 | -0.12(-0.80%) |
Dec 17, 2002 | 15.09 | 15.09 | 15.08 | 15.09 | 1,500 | +0.05(+0.33%) |
Dec 16, 2002 | 15.15 | 15.15 | 14.80 | 15.04 | 3,700 | -0.11(-0.73%) |
Dec 13, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 1,100 | +0.05(+0.33%) |
Dec 12, 2002 | 14.76 | 15.10 | 14.71 | 15.10 | 12,600 | +0.07(+0.47%) |
Dec 11, 2002 | 15.00 | 15.03 | 14.90 | 15.03 | 2,100 | +0.04(+0.27%) |
Dec 10, 2002 | 15.10 | 15.10 | 14.91 | 14.99 | 18,100 | -0.01(-0.07%) |
Dec 09, 2002 | 15.10 | 15.15 | 14.97 | 15.00 | 4,900 | +0.00(+0.00%) |
Dec 06, 2002 | 15.14 | 15.14 | 15.00 | 15.00 | 4,600 | -0.14(-0.92%) |
Dec 05, 2002 | 15.40 | 15.40 | 15.05 | 15.14 | 16,900 | -0.16(-1.05%) |
Dec 04, 2002 | 15.30 | 15.30 | 15.21 | 15.30 | 4,000 | +0.05(+0.33%) |
Dec 03, 2002 | 15.15 | 15.25 | 15.15 | 15.25 | 4,100 | +0.20(+1.33%) |
Dec 02, 2002 | 15.09 | 15.17 | 14.95 | 15.05 | 14,300 | -0.04(-0.27%) |
Nov 29, 2002 | 15.08 | 15.09 | 15.08 | 15.09 | 1,300 | +0.07(+0.47%) |
Nov 27, 2002 | 15.10 | 15.10 | 15.00 | 15.02 | 3,800 | +0.06(+0.40%) |
Nov 26, 2002 | 15.35 | 15.35 | 14.96 | 14.96 | 18,200 | -0.29(-1.90%) |
Nov 25, 2002 | 15.20 | 15.40 | 15.10 | 15.25 | 26,400 | +0.10(+0.66%) |
Nov 22, 2002 | 15.22 | 15.22 | 15.02 | 15.15 | 3,200 | -0.05(-0.33%) |
Nov 21, 2002 | 15.20 | 15.25 | 15.20 | 15.20 | 7,300 | +0.00(+0.00%) |
Nov 20, 2002 | 15.16 | 15.21 | 15.12 | 15.20 | 4,100 | +0.04(+0.26%) |
Nov 19, 2002 | 15.08 | 15.16 | 15.08 | 15.16 | 4,400 | +0.08(+0.53%) |
Nov 18, 2002 | 15.04 | 15.08 | 15.00 | 15.08 | 3,900 | +0.05(+0.33%) |
Nov 15, 2002 | 15.03 | 15.03 | 14.73 | 15.03 | 17,800 | +0.01(+0.07%) |
Nov 14, 2002 | 15.02 | 15.03 | 15.00 | 15.02 | 5,400 | +0.00(+0.00%) |
Nov 13, 2002 | 15.02 | 15.02 | 15.00 | 15.02 | 5,700 | +0.02(+0.13%) |
Nov 12, 2002 | 15.00 | 15.02 | 14.86 | 15.00 | 16,800 | -0.05(-0.33%) |
Nov 11, 2002 | 14.96 | 15.05 | 14.96 | 15.05 | 8,300 | +0.11(+0.74%) |
Nov 08, 2002 | 14.96 | 14.96 | 14.87 | 14.94 | 5,300 | -0.01(-0.07%) |
Nov 07, 2002 | 14.96 | 14.96 | 14.81 | 14.95 | 4,200 | -0.01(-0.07%) |
Nov 06, 2002 | 14.95 | 14.96 | 14.95 | 14.96 | 800 | +0.06(+0.40%) |
Nov 05, 2002 | 14.99 | 15.01 | 14.80 | 14.90 | 27,100 | -0.06(-0.40%) |
Nov 04, 2002 | 15.07 | 15.07 | 14.75 | 14.96 | 15,500 | -0.11(-0.73%) |
Nov 01, 2002 | 14.95 | 15.07 | 14.90 | 15.07 | 9,600 | +0.02(+0.13%) |
Oct 31, 2002 | 14.93 | 15.05 | 14.93 | 15.05 | 5,600 | +0.15(+1.01%) |
Oct 30, 2002 | 15.05 | 15.05 | 14.75 | 14.90 | 16,200 | -0.03(-0.20%) |
Oct 29, 2002 | 15.09 | 15.09 | 14.92 | 14.93 | 800,000 | -0.02(-0.13%) |
Oct 28, 2002 | 15.16 | 15.16 | 14.95 | 14.95 | 11,100 | -0.17(-1.12%) |
Oct 25, 2002 | 14.97 | 15.12 | 14.97 | 15.12 | 7,400 | +0.23(+1.54%) |
Oct 24, 2002 | 14.68 | 14.90 | 14.68 | 14.89 | 9,300 | +0.29(+1.99%) |
Oct 23, 2002 | 15.20 | 15.20 | 14.60 | 14.60 | 35,700 | -0.45(-2.99%) |
Oct 22, 2002 | 15.12 | 15.14 | 15.02 | 15.05 | 8,300 | +0.04(+0.27%) |
Oct 21, 2002 | 15.40 | 15.40 | 15.01 | 15.01 | 11,000 | -0.43(-2.78%) |
Oct 18, 2002 | 15.49 | 15.49 | 15.35 | 15.44 | 6,700 | -0.05(-0.32%) |
Oct 17, 2002 | 15.55 | 15.55 | 15.40 | 15.49 | 6,800 | -0.01(-0.06%) |
Oct 16, 2002 | 15.65 | 15.65 | 15.32 | 15.50 | 11,900 | -0.09(-0.58%) |
Oct 15, 2002 | 15.80 | 15.80 | 15.50 | 15.59 | 9,700 | -0.26(-1.64%) |
Oct 14, 2002 | 16.20 | 16.20 | 15.85 | 15.85 | 15,400 | -0.33(-2.04%) |
Oct 11, 2002 | 16.17 | 16.29 | 16.16 | 16.18 | 10,900 | -0.27(-1.64%) |
Oct 10, 2002 | 16.52 | 16.54 | 16.45 | 16.45 | 5,700 | +0.05(+0.30%) |
Oct 09, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 300 | -0.07(-0.43%) |
Oct 08, 2002 | 16.43 | 16.52 | 16.43 | 16.47 | 4,500 | +0.04(+0.24%) |
Oct 07, 2002 | 16.45 | 16.45 | 16.43 | 16.43 | 3,200 | -0.11(-0.67%) |
Oct 04, 2002 | 16.42 | 16.54 | 16.42 | 16.54 | 8,600 | +0.15(+0.92%) |
Oct 03, 2002 | 16.21 | 16.39 | 16.21 | 16.39 | 6,400 | +0.09(+0.55%) |
Oct 02, 2002 | 16.18 | 16.30 | 16.18 | 16.30 | 6,000 | +0.26(+1.62%) |