Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.73 | 15.96 | 15.63 | 15.94 | 458,927 | +0.12(+0.74%) |
Dec 30, 2002 | 16.12 | 16.31 | 15.69 | 15.82 | 574,379 | -0.18(-1.14%) |
Dec 27, 2002 | 16.35 | 16.59 | 15.97 | 16.00 | 511,991 | -0.35(-2.14%) |
Dec 26, 2002 | 16.63 | 16.81 | 16.33 | 16.35 | 372,544 | -0.31(-1.88%) |
Dec 24, 2002 | 16.85 | 16.85 | 16.56 | 16.66 | 383,376 | -0.21(-1.25%) |
Dec 23, 2002 | 16.89 | 16.92 | 16.39 | 16.88 | 728,772 | +0.10(+0.61%) |
Dec 20, 2002 | 16.34 | 16.77 | 16.16 | 16.77 | 767,850 | +0.55(+3.37%) |
Dec 19, 2002 | 16.22 | 16.58 | 16.15 | 16.23 | 706,285 | -0.07(-0.40%) |
Dec 18, 2002 | 16.52 | 16.59 | 16.15 | 16.29 | 664,602 | -0.38(-2.27%) |
Dec 17, 2002 | 16.85 | 16.85 | 16.61 | 16.67 | 1,113,931 | -0.18(-1.04%) |
Dec 16, 2002 | 16.63 | 16.91 | 16.56 | 16.85 | 1,185,369 | +0.31(+1.85%) |
Dec 13, 2002 | 16.67 | 16.85 | 16.50 | 16.54 | 829,415 | -0.13(-0.79%) |
Dec 12, 2002 | 16.16 | 16.72 | 15.96 | 16.67 | 1,612,760 | +0.67(+4.19%) |
Dec 11, 2002 | 16.20 | 16.20 | 15.77 | 16.00 | 712,044 | -0.19(-1.17%) |
Dec 10, 2002 | 15.90 | 16.21 | 15.56 | 16.19 | 1,448,358 | +0.36(+2.30%) |
Dec 09, 2002 | 16.42 | 16.59 | 15.83 | 15.83 | 1,133,539 | -0.50(-3.08%) |
Dec 06, 2002 | 16.12 | 16.64 | 16.12 | 16.33 | 1,228,972 | -0.07(-0.40%) |
Dec 05, 2002 | 16.43 | 16.61 | 16.23 | 16.39 | 679,684 | +0.01(+0.04%) |
Dec 04, 2002 | 16.86 | 16.86 | 16.26 | 16.39 | 1,025,217 | -0.47(-2.77%) |
Dec 03, 2002 | 17.07 | 17.28 | 16.77 | 16.85 | 1,095,009 | -0.10(-0.60%) |
Dec 02, 2002 | 16.48 | 17.03 | 16.41 | 16.96 | 1,608,783 | +0.59(+3.61%) |
Nov 29, 2002 | 16.41 | 16.70 | 16.37 | 16.37 | 881,382 | -0.01(-0.04%) |
Nov 27, 2002 | 16.26 | 16.48 | 16.13 | 16.37 | 858,621 | +0.18(+1.13%) |
Nov 26, 2002 | 16.47 | 16.65 | 16.10 | 16.19 | 1,043,865 | -0.27(-1.64%) |
Nov 25, 2002 | 16.43 | 16.68 | 16.27 | 16.46 | 722,190 | +0.07(+0.40%) |
Nov 22, 2002 | 16.54 | 16.63 | 16.32 | 16.39 | 704,777 | -0.32(-1.92%) |
Nov 21, 2002 | 16.68 | 16.91 | 16.63 | 16.72 | 895,231 | +0.12(+0.70%) |
Nov 20, 2002 | 15.94 | 16.76 | 15.94 | 16.60 | 1,204,017 | +0.55(+3.45%) |
Nov 19, 2002 | 16.15 | 16.34 | 15.91 | 16.04 | 740,564 | -0.04(-0.23%) |
Nov 18, 2002 | 16.12 | 16.28 | 15.78 | 16.08 | 874,938 | +0.06(+0.36%) |
Nov 15, 2002 | 15.91 | 16.07 | 15.69 | 16.02 | 730,554 | +0.12(+0.78%) |
Nov 14, 2002 | 15.35 | 16.04 | 15.35 | 15.90 | 1,142,040 | +0.69(+4.51%) |
Nov 13, 2002 | 15.61 | 15.78 | 14.99 | 15.21 | 1,814,869 | -0.40(-2.57%) |
Nov 12, 2002 | 15.90 | 15.96 | 15.38 | 15.61 | 844,635 | -0.14(-0.88%) |
Nov 11, 2002 | 15.87 | 16.14 | 15.67 | 15.75 | 797,056 | -0.16(-1.01%) |
Nov 08, 2002 | 16.20 | 16.38 | 15.83 | 15.91 | 1,098,026 | -0.25(-1.53%) |
Nov 07, 2002 | 16.77 | 17.10 | 16.04 | 16.16 | 1,251,459 | -0.75(-4.44%) |
Nov 06, 2002 | 16.37 | 16.99 | 16.34 | 16.91 | 1,892,614 | +0.61(+3.71%) |
Nov 05, 2002 | 15.99 | 16.39 | 15.84 | 16.31 | 1,245,700 | +0.21(+1.31%) |
Nov 04, 2002 | 16.15 | 16.41 | 15.80 | 16.10 | 1,491,138 | +0.00(+0.00%) |
Nov 01, 2002 | 15.17 | 16.15 | 15.15 | 16.10 | 1,389,535 | +0.85(+5.60%) |
Oct 31, 2002 | 15.67 | 15.93 | 15.23 | 15.24 | 1,527,748 | -0.29(-1.88%) |
Oct 30, 2002 | 14.62 | 15.54 | 14.62 | 15.53 | 2,204,965 | +1.02(+7.04%) |
Oct 29, 2002 | 14.70 | 14.79 | 14.30 | 14.51 | 1,268,598 | -0.22(-1.49%) |
Oct 28, 2002 | 14.62 | 15.01 | 14.40 | 14.73 | 1,586,022 | +0.11(+0.75%) |
Oct 25, 2002 | 15.17 | 15.26 | 14.48 | 14.62 | 2,140,794 | -0.66(-4.30%) |
Oct 24, 2002 | 15.57 | 15.68 | 15.02 | 15.28 | 2,572,024 | -0.07(-0.43%) |
Oct 23, 2002 | 14.83 | 15.37 | 14.66 | 15.34 | 1,324,267 | +0.63(+4.26%) |
Oct 22, 2002 | 15.13 | 15.13 | 14.41 | 14.72 | 1,434,372 | -0.12(-0.84%) |
Oct 21, 2002 | 14.99 | 14.99 | 14.45 | 14.84 | 1,382,542 | +0.04(+0.25%) |
Oct 18, 2002 | 15.19 | 15.19 | 14.64 | 14.80 | 1,053,463 | -0.20(-1.36%) |
Oct 17, 2002 | 14.49 | 15.03 | 14.48 | 15.01 | 1,288,754 | +0.74(+5.21%) |
Oct 16, 2002 | 14.92 | 14.92 | 14.08 | 14.27 | 1,133,813 | -0.44(-2.98%) |
Oct 15, 2002 | 14.13 | 14.85 | 14.13 | 14.70 | 1,926,344 | +0.74(+5.27%) |
Oct 14, 2002 | 13.50 | 14.04 | 13.03 | 13.97 | 1,359,095 | +0.65(+4.87%) |
Oct 11, 2002 | 12.98 | 13.48 | 12.98 | 13.32 | 7,239,733 | +0.16(+1.22%) |
Oct 10, 2002 | 13.26 | 13.26 | 12.62 | 13.16 | 1,804,860 | +0.10(+0.78%) |
Oct 09, 2002 | 13.74 | 13.74 | 13.05 | 13.05 | 1,054,971 | -0.44(-3.24%) |
Oct 08, 2002 | 13.57 | 13.88 | 13.35 | 13.49 | 2,021,777 | -0.13(-0.96%) |
Oct 07, 2002 | 13.57 | 13.94 | 13.49 | 13.62 | 1,205,251 | +0.06(+0.43%) |
Oct 04, 2002 | 14.12 | 14.29 | 13.48 | 13.57 | 2,632,767 | -0.54(-3.83%) |
Oct 03, 2002 | 14.48 | 14.61 | 13.95 | 14.10 | 1,635,932 | -0.34(-2.37%) |
Oct 02, 2002 | 14.51 | 15.12 | 14.41 | 14.45 | 1,989,966 | -0.26(-1.79%) |