Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.67 | 15.86 | 15.58 | 15.58 | 91,327 | -0.13(-0.86%) |
Dec 30, 2002 | 15.77 | 15.88 | 15.60 | 15.71 | 65,303 | +0.01(+0.04%) |
Dec 27, 2002 | 15.67 | 15.71 | 15.47 | 15.71 | 29,296 | +0.07(+0.43%) |
Dec 26, 2002 | 15.73 | 15.76 | 15.64 | 15.64 | 17,676 | -0.09(-0.54%) |
Dec 24, 2002 | 15.68 | 15.70 | 15.66 | 15.73 | 12,766 | -0.01(-0.08%) |
Dec 23, 2002 | 15.64 | 15.85 | 15.62 | 15.74 | 61,375 | +0.15(+0.94%) |
Dec 20, 2002 | 15.46 | 15.59 | 15.45 | 15.59 | 68,249 | +0.13(+0.87%) |
Dec 19, 2002 | 15.26 | 15.46 | 15.26 | 15.46 | 30,769 | +0.12(+0.80%) |
Dec 18, 2002 | 15.40 | 15.42 | 15.27 | 15.34 | 28,805 | -0.04(-0.24%) |
Dec 17, 2002 | 15.58 | 15.58 | 15.37 | 15.37 | 42,717 | -0.21(-1.33%) |
Dec 16, 2002 | 15.34 | 15.58 | 15.31 | 15.58 | 53,847 | +0.18(+1.19%) |
Dec 13, 2002 | 15.46 | 15.46 | 15.30 | 15.40 | 47,627 | -0.35(-2.25%) |
Dec 12, 2002 | 15.76 | 15.82 | 15.72 | 15.75 | 39,607 | -0.01(-0.08%) |
Dec 11, 2002 | 15.82 | 15.82 | 15.67 | 15.76 | 45,827 | -0.01(-0.04%) |
Dec 10, 2002 | 15.64 | 15.84 | 15.63 | 15.77 | 35,843 | +0.13(+0.82%) |
Dec 09, 2002 | 15.48 | 15.73 | 15.43 | 15.64 | 75,124 | +0.16(+1.03%) |
Dec 06, 2002 | 15.38 | 15.49 | 15.37 | 15.48 | 29,787 | +0.05(+0.36%) |
Dec 05, 2002 | 15.38 | 15.49 | 15.38 | 15.43 | 36,661 | +0.03(+0.20%) |
Dec 04, 2002 | 15.41 | 15.41 | 15.28 | 15.40 | 45,827 | +0.00(+0.00%) |
Dec 03, 2002 | 15.31 | 15.49 | 15.31 | 15.40 | 93,291 | +0.11(+0.72%) |
Dec 02, 2002 | 15.21 | 15.31 | 14.98 | 15.29 | 71,032 | +0.12(+0.76%) |
Nov 29, 2002 | 15.22 | 15.22 | 15.11 | 15.17 | 27,005 | -0.09(-0.56%) |
Nov 27, 2002 | 15.09 | 15.26 | 15.04 | 15.26 | 41,080 | +0.12(+0.81%) |
Nov 26, 2002 | 15.15 | 15.24 | 15.10 | 15.13 | 46,645 | +0.01(+0.08%) |
Nov 25, 2002 | 14.91 | 15.12 | 14.76 | 15.12 | 33,224 | +0.19(+1.27%) |
Nov 22, 2002 | 14.97 | 14.98 | 14.82 | 14.93 | 38,625 | -0.01(-0.04%) |
Nov 21, 2002 | 15.00 | 15.00 | 14.85 | 14.94 | 42,881 | -0.03(-0.20%) |
Nov 20, 2002 | 14.70 | 14.97 | 14.70 | 14.97 | 27,169 | +0.22(+1.49%) |
Nov 19, 2002 | 14.83 | 14.95 | 14.71 | 14.75 | 28,805 | -0.09(-0.58%) |
Nov 18, 2002 | 15.12 | 15.12 | 14.48 | 14.83 | 103,111 | -0.34(-2.22%) |
Nov 15, 2002 | 14.98 | 15.18 | 14.98 | 15.17 | 27,332 | +0.11(+0.73%) |
Nov 14, 2002 | 15.01 | 15.11 | 14.94 | 15.06 | 100,165 | +0.15(+0.98%) |
Nov 13, 2002 | 14.96 | 15.06 | 14.83 | 14.91 | 48,609 | +0.02(+0.16%) |
Nov 12, 2002 | 14.83 | 14.91 | 14.83 | 14.89 | 70,705 | +0.09(+0.58%) |
Nov 11, 2002 | 15.13 | 15.13 | 14.79 | 14.80 | 35,188 | -0.27(-1.78%) |
Nov 08, 2002 | 14.97 | 15.07 | 14.94 | 15.07 | 61,048 | +0.04(+0.28%) |
Nov 07, 2002 | 15.15 | 15.18 | 15.01 | 15.03 | 32,570 | -0.24(-1.56%) |
Nov 06, 2002 | 15.23 | 15.42 | 15.19 | 15.27 | 26,678 | +0.04(+0.24%) |
Nov 05, 2002 | 15.21 | 15.34 | 15.16 | 15.23 | 31,915 | -0.01(-0.08%) |
Nov 04, 2002 | 15.16 | 15.34 | 15.06 | 15.24 | 58,266 | +0.09(+0.61%) |
Nov 01, 2002 | 14.88 | 15.15 | 14.83 | 15.15 | 50,082 | +0.33(+2.23%) |
Oct 31, 2002 | 14.69 | 14.88 | 14.69 | 14.82 | 40,426 | +0.04(+0.25%) |
Oct 30, 2002 | 14.69 | 14.85 | 14.58 | 14.79 | 70,868 | +0.00(+0.00%) |
Oct 29, 2002 | 14.81 | 14.81 | 14.45 | 14.79 | 59,902 | -0.02(-0.17%) |
Oct 28, 2002 | 15.21 | 15.21 | 14.80 | 14.81 | 60,393 | -0.40(-2.65%) |
Oct 25, 2002 | 14.84 | 15.21 | 14.84 | 15.21 | 77,088 | +0.19(+1.26%) |
Oct 24, 2002 | 14.96 | 15.08 | 14.91 | 15.02 | 55,811 | +0.12(+0.82%) |
Oct 23, 2002 | 14.74 | 14.93 | 14.54 | 14.90 | 123,733 | +0.12(+0.79%) |
Oct 22, 2002 | 14.97 | 14.97 | 14.79 | 14.79 | 27,660 | -0.16(-1.06%) |
Oct 21, 2002 | 14.79 | 15.06 | 14.76 | 14.94 | 96,564 | +0.18(+1.24%) |
Oct 18, 2002 | 14.71 | 14.91 | 14.69 | 14.76 | 52,701 | +0.11(+0.75%) |
Oct 17, 2002 | 14.17 | 14.70 | 14.17 | 14.65 | 100,001 | +0.54(+3.85%) |
Oct 16, 2002 | 14.11 | 14.15 | 13.98 | 14.11 | 93,946 | -0.10(-0.69%) |
Oct 15, 2002 | 14.01 | 14.51 | 14.01 | 14.21 | 300,823 | +0.17(+1.18%) |
Oct 14, 2002 | 14.14 | 14.14 | 13.78 | 14.04 | 87,726 | -0.04(-0.26%) |
Oct 11, 2002 | 14.05 | 14.24 | 14.05 | 14.08 | 2,324,100 | -0.07(-0.48%) |
Oct 10, 2002 | 14.17 | 14.22 | 13.94 | 14.14 | 100,329 | -0.06(-0.43%) |
Oct 09, 2002 | 14.25 | 14.32 | 14.17 | 14.21 | 68,904 | -0.11(-0.77%) |
Oct 08, 2002 | 14.50 | 14.54 | 14.24 | 14.32 | 91,818 | -0.27(-1.88%) |
Oct 07, 2002 | 14.82 | 14.82 | 14.57 | 14.59 | 77,415 | -0.20(-1.36%) |
Oct 04, 2002 | 15.06 | 15.06 | 14.73 | 14.79 | 62,521 | -0.21(-1.39%) |
Oct 03, 2002 | 15.18 | 15.18 | 14.96 | 15.00 | 126,516 | -0.12(-0.81%) |
Oct 02, 2002 | 15.21 | 15.21 | 15.07 | 15.12 | 176,598 | -0.05(-0.36%) |