Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.88 | 16.07 | 15.46 | 15.85 | 127,588 | -0.08(-0.48%) |
Dec 30, 2002 | 15.61 | 15.96 | 15.31 | 15.93 | 141,272 | +0.35(+2.27%) |
Dec 27, 2002 | 15.69 | 15.69 | 15.42 | 15.58 | 93,182 | -0.10(-0.64%) |
Dec 26, 2002 | 16.04 | 16.04 | 15.57 | 15.68 | 94,355 | -0.36(-2.25%) |
Dec 24, 2002 | 16.11 | 16.13 | 15.89 | 16.04 | 58,125 | -0.07(-0.43%) |
Dec 23, 2002 | 16.41 | 16.42 | 16.01 | 16.11 | 91,227 | -0.31(-1.92%) |
Dec 20, 2002 | 15.87 | 16.42 | 15.82 | 16.42 | 123,026 | +0.55(+3.48%) |
Dec 19, 2002 | 15.54 | 16.07 | 15.54 | 15.87 | 220,770 | +0.33(+2.12%) |
Dec 18, 2002 | 15.96 | 15.98 | 15.46 | 15.54 | 114,164 | -0.43(-2.69%) |
Dec 17, 2002 | 15.81 | 16.19 | 15.73 | 15.97 | 177,763 | +0.15(+0.92%) |
Dec 16, 2002 | 15.67 | 15.82 | 15.58 | 15.82 | 114,295 | +0.17(+1.08%) |
Dec 13, 2002 | 16.24 | 16.34 | 15.65 | 15.65 | 110,124 | -0.61(-3.73%) |
Dec 12, 2002 | 16.15 | 16.38 | 16.03 | 16.26 | 40,922 | +0.03(+0.19%) |
Dec 11, 2002 | 15.88 | 16.32 | 15.88 | 16.23 | 121,202 | +0.28(+1.73%) |
Dec 10, 2002 | 15.98 | 16.19 | 15.94 | 15.95 | 144,400 | -0.01(-0.05%) |
Dec 09, 2002 | 16.50 | 16.50 | 15.92 | 15.96 | 200,440 | -0.61(-3.70%) |
Dec 06, 2002 | 15.94 | 16.57 | 15.60 | 16.57 | 171,768 | +0.64(+4.00%) |
Dec 05, 2002 | 16.37 | 16.37 | 15.85 | 15.94 | 85,623 | -0.48(-2.90%) |
Dec 04, 2002 | 15.94 | 16.65 | 15.88 | 16.41 | 339,627 | +0.42(+2.64%) |
Dec 03, 2002 | 16.31 | 16.31 | 15.98 | 15.99 | 92,139 | -0.36(-2.21%) |
Dec 02, 2002 | 16.08 | 16.50 | 16.08 | 16.35 | 77,413 | +0.39(+2.45%) |
Nov 29, 2002 | 16.23 | 16.27 | 15.94 | 15.96 | 36,621 | -0.18(-1.14%) |
Nov 27, 2002 | 15.65 | 16.17 | 15.65 | 16.14 | 151,046 | +0.55(+3.54%) |
Nov 26, 2002 | 15.73 | 15.81 | 15.47 | 15.59 | 93,312 | -0.15(-0.93%) |
Nov 25, 2002 | 15.19 | 15.77 | 15.19 | 15.74 | 136,450 | +0.52(+3.43%) |
Nov 22, 2002 | 15.05 | 15.38 | 15.05 | 15.22 | 137,623 | +0.16(+1.07%) |
Nov 21, 2002 | 14.81 | 15.09 | 14.58 | 15.05 | 108,560 | +0.18(+1.19%) |
Nov 20, 2002 | 14.50 | 14.99 | 14.46 | 14.88 | 163,167 | +0.42(+2.92%) |
Nov 19, 2002 | 14.31 | 14.58 | 14.31 | 14.46 | 132,671 | -0.24(-1.62%) |
Nov 18, 2002 | 15.12 | 15.12 | 14.56 | 14.69 | 160,430 | -0.37(-2.45%) |
Nov 15, 2002 | 15.12 | 15.21 | 14.81 | 15.06 | 137,102 | +0.01(+0.05%) |
Nov 14, 2002 | 15.50 | 15.58 | 14.89 | 15.05 | 143,748 | -0.37(-2.39%) |
Nov 13, 2002 | 15.71 | 15.71 | 15.27 | 15.42 | 113,513 | -0.21(-1.33%) |
Nov 12, 2002 | 15.38 | 15.84 | 15.38 | 15.63 | 81,062 | +0.30(+1.95%) |
Nov 11, 2002 | 15.77 | 15.77 | 15.29 | 15.33 | 37,403 | -0.44(-2.77%) |
Nov 08, 2002 | 15.73 | 15.88 | 15.54 | 15.77 | 37,142 | -0.06(-0.39%) |
Nov 07, 2002 | 16.08 | 16.08 | 15.66 | 15.83 | 78,977 | -0.54(-3.28%) |
Nov 06, 2002 | 16.11 | 16.47 | 16.04 | 16.37 | 112,600 | +0.25(+1.57%) |
Nov 05, 2002 | 16.34 | 16.50 | 16.05 | 16.11 | 71,678 | -0.25(-1.55%) |
Nov 04, 2002 | 16.46 | 16.77 | 16.34 | 16.37 | 70,245 | -0.02(-0.09%) |
Nov 01, 2002 | 16.23 | 16.44 | 16.04 | 16.38 | 120,550 | +0.12(+0.76%) |
Oct 31, 2002 | 15.73 | 16.37 | 15.73 | 16.26 | 96,049 | +0.48(+3.06%) |
Oct 30, 2002 | 15.49 | 15.85 | 15.49 | 15.78 | 90,706 | +0.29(+1.88%) |
Oct 29, 2002 | 15.85 | 15.85 | 15.42 | 15.48 | 131,628 | -0.30(-1.90%) |
Oct 28, 2002 | 15.53 | 15.92 | 15.52 | 15.78 | 137,232 | +0.25(+1.63%) |
Oct 25, 2002 | 14.96 | 15.53 | 14.96 | 15.53 | 128,891 | +0.55(+3.69%) |
Oct 24, 2002 | 14.74 | 15.19 | 14.72 | 14.98 | 180,500 | +0.43(+2.95%) |
Oct 23, 2002 | 14.50 | 14.60 | 14.33 | 14.55 | 96,701 | +0.06(+0.42%) |
Oct 22, 2002 | 14.37 | 14.58 | 14.23 | 14.49 | 151,828 | +0.09(+0.64%) |
Oct 21, 2002 | 14.49 | 14.49 | 14.11 | 14.39 | 79,237 | -0.12(-0.79%) |
Oct 18, 2002 | 14.89 | 14.89 | 14.51 | 14.51 | 77,934 | -0.39(-2.63%) |
Oct 17, 2002 | 14.50 | 15.02 | 14.50 | 14.90 | 61,643 | +0.57(+3.96%) |
Oct 16, 2002 | 14.43 | 14.69 | 14.33 | 14.33 | 92,400 | -0.12(-0.85%) |
Oct 15, 2002 | 13.93 | 14.68 | 13.93 | 14.46 | 106,736 | +0.61(+4.38%) |
Oct 14, 2002 | 13.73 | 13.93 | 13.70 | 13.85 | 46,656 | +0.06(+0.45%) |
Oct 11, 2002 | 13.58 | 14.12 | 13.58 | 13.79 | 63,338 | +0.34(+2.51%) |
Oct 10, 2002 | 12.97 | 13.54 | 12.97 | 13.45 | 83,277 | +0.41(+3.12%) |
Oct 09, 2002 | 13.27 | 13.57 | 13.04 | 13.04 | 98,004 | -0.74(-5.40%) |
Oct 08, 2002 | 13.73 | 14.09 | 13.45 | 13.79 | 128,109 | +0.08(+0.56%) |
Oct 07, 2002 | 14.42 | 14.42 | 13.58 | 13.71 | 89,403 | -0.63(-4.39%) |
Oct 04, 2002 | 14.58 | 14.66 | 14.03 | 14.34 | 124,199 | -0.16(-1.11%) |
Oct 03, 2002 | 14.27 | 14.72 | 14.27 | 14.50 | 74,936 | +0.29(+2.05%) |
Oct 02, 2002 | 14.79 | 14.91 | 14.21 | 14.21 | 134,104 | -0.60(-4.04%) |