Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.13 | 17.15 | 16.90 | 17.00 | 5,500 | +0.00(+0.00%) |
Dec 30, 2002 | 17.15 | 17.20 | 16.90 | 17.00 | 11,200 | +0.10(+0.59%) |
Dec 27, 2002 | 17.00 | 17.10 | 16.90 | 16.90 | 12,600 | -0.05(-0.29%) |
Dec 26, 2002 | 16.99 | 16.99 | 16.95 | 16.95 | 3,000 | +0.00(+0.00%) |
Dec 24, 2002 | 16.81 | 16.95 | 16.80 | 16.95 | 11,800 | -0.05(-0.29%) |
Dec 23, 2002 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.04(+0.24%) |
Dec 20, 2002 | 16.75 | 16.96 | 16.71 | 16.96 | 6,500 | +0.00(+0.00%) |
Dec 19, 2002 | 16.95 | 16.96 | 16.90 | 16.96 | 3,700 | +0.15(+0.89%) |
Dec 18, 2002 | 16.65 | 16.90 | 16.65 | 16.81 | 5,500 | +0.16(+0.96%) |
Dec 17, 2002 | 16.80 | 16.80 | 16.65 | 16.65 | 4,100 | -0.10(-0.60%) |
Dec 16, 2002 | 16.60 | 16.75 | 16.60 | 16.75 | 15,000 | +0.15(+0.90%) |
Dec 13, 2002 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.10(+0.61%) |
Dec 12, 2002 | 16.45 | 16.70 | 16.40 | 16.50 | 5,900 | +0.05(+0.30%) |
Dec 11, 2002 | 16.42 | 16.55 | 16.42 | 16.45 | 14,600 | -0.30(-1.79%) |
Dec 10, 2002 | 16.80 | 17.09 | 16.75 | 16.75 | 10,400 | -0.04(-0.24%) |
Dec 09, 2002 | 16.94 | 16.94 | 16.70 | 16.79 | 7,300 | -0.01(-0.06%) |
Dec 06, 2002 | 16.80 | 16.94 | 16.80 | 16.80 | 3,600 | +0.20(+1.20%) |
Dec 05, 2002 | 16.23 | 16.70 | 16.23 | 16.60 | 13,800 | +0.35(+2.15%) |
Dec 04, 2002 | 16.25 | 16.25 | 16.23 | 16.25 | 3,400 | +0.00(+0.00%) |
Dec 03, 2002 | 16.27 | 16.40 | 16.25 | 16.25 | 6,000 | -0.02(-0.12%) |
Dec 02, 2002 | 16.22 | 16.27 | 16.10 | 16.27 | 6,400 | +0.07(+0.43%) |
Nov 29, 2002 | 16.16 | 16.66 | 16.16 | 16.20 | 4,100 | +0.15(+0.93%) |
Nov 27, 2002 | 16.15 | 16.35 | 15.96 | 16.05 | 18,000 | +0.05(+0.31%) |
Nov 26, 2002 | 16.10 | 16.25 | 16.00 | 16.00 | 3,300 | +0.00(+0.00%) |
Nov 25, 2002 | 16.05 | 16.15 | 15.95 | 16.00 | 11,100 | +0.09(+0.57%) |
Nov 22, 2002 | 16.04 | 16.04 | 15.91 | 15.91 | 1,600 | -0.09(-0.56%) |
Nov 21, 2002 | 16.05 | 16.05 | 15.85 | 16.00 | 12,300 | +0.04(+0.25%) |
Nov 20, 2002 | 16.15 | 16.15 | 15.96 | 15.96 | 4,800 | -0.06(-0.37%) |
Nov 19, 2002 | 16.10 | 16.20 | 16.02 | 16.02 | 7,400 | -0.04(-0.25%) |
Nov 18, 2002 | 15.86 | 16.06 | 15.85 | 16.06 | 14,500 | +0.20(+1.26%) |
Nov 15, 2002 | 15.85 | 15.91 | 15.76 | 15.86 | 8,600 | -0.06(-0.38%) |
Nov 14, 2002 | 15.92 | 15.93 | 15.92 | 15.92 | 2,100 | -0.01(-0.06%) |
Nov 13, 2002 | 15.94 | 15.94 | 15.93 | 15.93 | 3,200 | -0.01(-0.06%) |
Nov 12, 2002 | 15.92 | 15.94 | 15.85 | 15.94 | 7,500 | +0.00(+0.00%) |
Nov 11, 2002 | 15.92 | 15.99 | 15.83 | 15.94 | 13,600 | +0.00(+0.00%) |
Nov 08, 2002 | 15.97 | 15.97 | 15.94 | 15.94 | 7,300 | -0.02(-0.13%) |
Nov 07, 2002 | 16.15 | 16.15 | 15.96 | 15.96 | 11,300 | -0.17(-1.05%) |
Nov 06, 2002 | 16.20 | 16.20 | 16.13 | 16.13 | 6,100 | -0.17(-1.04%) |
Nov 05, 2002 | 16.18 | 16.30 | 16.18 | 16.30 | 1,200 | +0.05(+0.31%) |
Nov 04, 2002 | 16.17 | 16.35 | 16.17 | 16.25 | 4,200 | +0.08(+0.49%) |
Nov 01, 2002 | 16.20 | 16.21 | 16.17 | 16.17 | 5,300 | -0.01(-0.06%) |
Oct 31, 2002 | 16.20 | 16.25 | 16.17 | 16.18 | 4,600 | +0.03(+0.19%) |
Oct 30, 2002 | 16.35 | 16.35 | 16.15 | 16.15 | 6,400 | -0.01(-0.06%) |
Oct 29, 2002 | 16.15 | 16.16 | 16.15 | 16.16 | 3,500 | +0.16(+1.00%) |
Oct 28, 2002 | 16.05 | 16.05 | 16.00 | 16.00 | 4,200 | +0.00(+0.00%) |
Oct 25, 2002 | 16.00 | 16.15 | 16.00 | 16.00 | 2,300 | +0.10(+0.63%) |
Oct 24, 2002 | 15.99 | 15.99 | 15.90 | 15.90 | 3,500 | +0.00(+0.00%) |
Oct 23, 2002 | 15.99 | 15.99 | 15.90 | 15.90 | 1,600 | +0.05(+0.32%) |
Oct 22, 2002 | 15.95 | 16.03 | 15.85 | 15.85 | 2,900 | +0.01(+0.06%) |
Oct 21, 2002 | 15.80 | 16.10 | 15.66 | 15.84 | 9,700 | +0.04(+0.25%) |
Oct 18, 2002 | 16.25 | 16.25 | 15.80 | 15.80 | 4,700 | -0.25(-1.56%) |
Oct 17, 2002 | 16.35 | 16.45 | 16.05 | 16.05 | 7,400 | -0.45(-2.73%) |
Oct 16, 2002 | 16.65 | 16.65 | 16.50 | 16.50 | 2,700 | -0.03(-0.18%) |
Oct 15, 2002 | 16.69 | 16.69 | 16.53 | 16.53 | 7,000 | -0.12(-0.72%) |
Oct 14, 2002 | 16.55 | 16.65 | 16.55 | 16.65 | 1,100 | -0.01(-0.06%) |
Oct 11, 2002 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 16.66 | 16.66 | 16.66 | 16.66 | 1,000 | +0.01(+0.06%) |
Oct 09, 2002 | 16.27 | 16.65 | 16.25 | 16.65 | 6,600 | +0.20(+1.22%) |
Oct 08, 2002 | 16.70 | 16.70 | 16.45 | 16.45 | 5,800 | -0.15(-0.90%) |
Oct 07, 2002 | 16.60 | 17.00 | 16.60 | 16.60 | 14,000 | -0.15(-0.90%) |
Oct 04, 2002 | 16.80 | 16.80 | 16.50 | 16.75 | 17,600 | -0.01(-0.06%) |
Oct 03, 2002 | 16.79 | 17.03 | 16.76 | 16.76 | 5,000 | -0.03(-0.18%) |
Oct 02, 2002 | 16.70 | 16.80 | 16.65 | 16.79 | 120,000 | +0.04(+0.24%) |