Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.92 | 15.99 | 15.78 | 15.99 | 262,926 | +0.07(+0.44%) |
Dec 30, 2002 | 15.92 | 15.92 | 15.65 | 15.92 | 189,859 | +0.07(+0.44%) |
Dec 27, 2002 | 15.94 | 15.98 | 15.65 | 15.85 | 141,963 | -0.03(-0.22%) |
Dec 26, 2002 | 15.64 | 15.95 | 15.64 | 15.89 | 197,339 | +0.26(+1.69%) |
Dec 24, 2002 | 15.57 | 15.67 | 15.55 | 15.62 | 55,088 | -0.01(-0.04%) |
Dec 23, 2002 | 15.71 | 15.71 | 15.42 | 15.63 | 158,791 | -0.01(-0.09%) |
Dec 20, 2002 | 15.75 | 15.76 | 15.49 | 15.64 | 266,522 | +0.03(+0.18%) |
Dec 19, 2002 | 15.52 | 15.82 | 15.50 | 15.62 | 183,243 | +0.07(+0.45%) |
Dec 18, 2002 | 15.53 | 15.78 | 15.43 | 15.55 | 186,839 | -0.06(-0.36%) |
Dec 17, 2002 | 15.72 | 15.90 | 15.55 | 15.60 | 174,325 | -0.13(-0.80%) |
Dec 16, 2002 | 15.57 | 15.73 | 15.48 | 15.73 | 145,127 | +0.19(+1.21%) |
Dec 13, 2002 | 15.75 | 15.89 | 15.48 | 15.54 | 255,447 | -0.35(-2.19%) |
Dec 12, 2002 | 15.71 | 15.96 | 15.53 | 15.89 | 170,154 | +0.17(+1.11%) |
Dec 11, 2002 | 15.30 | 15.82 | 15.23 | 15.71 | 286,947 | +0.22(+1.44%) |
Dec 10, 2002 | 15.30 | 15.55 | 15.27 | 15.49 | 176,195 | +0.19(+1.27%) |
Dec 09, 2002 | 15.23 | 15.38 | 15.11 | 15.30 | 508,306 | +0.07(+0.46%) |
Dec 06, 2002 | 15.29 | 15.33 | 15.12 | 15.23 | 339,014 | -0.10(-0.63%) |
Dec 05, 2002 | 15.57 | 15.64 | 15.26 | 15.32 | 383,459 | -0.24(-1.56%) |
Dec 04, 2002 | 15.71 | 15.82 | 15.55 | 15.57 | 258,611 | -0.20(-1.28%) |
Dec 03, 2002 | 15.80 | 15.87 | 15.64 | 15.77 | 231,571 | -0.03(-0.22%) |
Dec 02, 2002 | 16.16 | 16.16 | 15.64 | 15.80 | 300,755 | -0.03(-0.18%) |
Nov 29, 2002 | 16.05 | 16.08 | 15.78 | 15.83 | 137,648 | -0.05(-0.31%) |
Nov 27, 2002 | 15.96 | 16.08 | 15.71 | 15.88 | 151,312 | -0.05(-0.31%) |
Nov 26, 2002 | 16.09 | 16.09 | 15.82 | 15.93 | 268,104 | -0.16(-0.99%) |
Nov 25, 2002 | 15.71 | 16.16 | 15.71 | 16.09 | 259,762 | +0.35(+2.21%) |
Nov 22, 2002 | 15.79 | 15.92 | 15.25 | 15.74 | 926,573 | -0.35(-2.20%) |
Nov 21, 2002 | 16.32 | 16.32 | 15.90 | 16.09 | 345,487 | -0.23(-1.41%) |
Nov 20, 2002 | 16.27 | 16.34 | 16.09 | 16.32 | 79,827 | +0.22(+1.34%) |
Nov 19, 2002 | 16.06 | 16.19 | 15.71 | 16.11 | 178,353 | +0.08(+0.52%) |
Nov 18, 2002 | 16.48 | 16.53 | 15.92 | 16.03 | 192,448 | -0.41(-2.50%) |
Nov 15, 2002 | 15.97 | 16.47 | 15.97 | 16.44 | 178,640 | +0.44(+2.78%) |
Nov 14, 2002 | 15.87 | 16.05 | 15.47 | 15.99 | 273,282 | +0.19(+1.23%) |
Nov 13, 2002 | 16.01 | 16.09 | 15.75 | 15.80 | 214,599 | -0.31(-1.94%) |
Nov 12, 2002 | 16.83 | 16.83 | 15.99 | 16.11 | 305,933 | -0.65(-3.86%) |
Nov 11, 2002 | 16.69 | 16.81 | 16.38 | 16.76 | 86,443 | -0.03(-0.21%) |
Nov 08, 2002 | 16.80 | 17.10 | 16.62 | 16.79 | 180,079 | -0.01(-0.04%) |
Nov 07, 2002 | 17.03 | 17.07 | 16.57 | 16.80 | 177,346 | -0.25(-1.47%) |
Nov 06, 2002 | 17.25 | 17.35 | 16.90 | 17.05 | 216,756 | -0.17(-1.01%) |
Nov 05, 2002 | 17.04 | 17.22 | 16.96 | 17.22 | 136,929 | +0.18(+1.06%) |
Nov 04, 2002 | 16.98 | 17.38 | 16.96 | 17.04 | 194,030 | -0.20(-1.17%) |
Nov 01, 2002 | 17.21 | 17.24 | 17.01 | 17.24 | 145,846 | +0.12(+0.69%) |
Oct 31, 2002 | 17.03 | 17.17 | 16.83 | 17.12 | 197,482 | +0.19(+1.15%) |
Oct 30, 2002 | 16.76 | 16.98 | 16.60 | 16.93 | 174,757 | +0.29(+1.76%) |
Oct 29, 2002 | 16.86 | 16.86 | 16.41 | 16.64 | 198,058 | -0.19(-1.16%) |
Oct 28, 2002 | 17.13 | 17.17 | 16.76 | 16.83 | 215,030 | -0.04(-0.25%) |
Oct 25, 2002 | 16.69 | 16.92 | 16.41 | 16.87 | 194,606 | +0.26(+1.55%) |
Oct 24, 2002 | 16.55 | 16.71 | 16.27 | 16.62 | 140,812 | +0.07(+0.42%) |
Oct 23, 2002 | 16.58 | 16.71 | 16.32 | 16.55 | 183,962 | -0.21(-1.24%) |
Oct 22, 2002 | 16.55 | 16.83 | 16.44 | 16.76 | 233,584 | -0.01(-0.04%) |
Oct 21, 2002 | 16.20 | 16.81 | 16.13 | 16.76 | 139,230 | +0.42(+2.60%) |
Oct 18, 2002 | 16.23 | 16.53 | 16.09 | 16.34 | 159,510 | +0.15(+0.95%) |
Oct 17, 2002 | 16.03 | 16.22 | 15.99 | 16.19 | 179,503 | +0.26(+1.61%) |
Oct 16, 2002 | 15.98 | 16.07 | 15.89 | 15.93 | 206,688 | -0.24(-1.46%) |
Oct 15, 2002 | 15.75 | 16.25 | 15.75 | 16.16 | 227,544 | +0.47(+3.01%) |
Oct 14, 2002 | 15.78 | 15.89 | 15.66 | 15.69 | 121,395 | -0.23(-1.44%) |
Oct 11, 2002 | 16.05 | 16.05 | 15.60 | 15.92 | 222,509 | +0.07(+0.44%) |
Oct 10, 2002 | 15.13 | 15.94 | 14.70 | 15.85 | 247,680 | +0.72(+4.78%) |
Oct 09, 2002 | 15.02 | 15.30 | 14.63 | 15.13 | 388,637 | -0.17(-1.09%) |
Oct 08, 2002 | 15.08 | 15.57 | 14.70 | 15.30 | 314,563 | +0.22(+1.43%) |
Oct 07, 2002 | 15.26 | 15.44 | 14.95 | 15.08 | 182,955 | -0.10(-0.64%) |
Oct 04, 2002 | 15.78 | 15.78 | 15.13 | 15.18 | 176,339 | -0.58(-3.66%) |
Oct 03, 2002 | 15.50 | 15.84 | 15.49 | 15.75 | 236,173 | +0.33(+2.12%) |
Oct 02, 2002 | 15.62 | 15.93 | 15.43 | 15.43 | 396,116 | -0.13(-0.80%) |