Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.42 | 18.03 | 17.42 | 17.85 | 93,372 | +0.55(+3.19%) |
Dec 30, 2002 | 17.24 | 17.42 | 16.94 | 17.29 | 104,159 | -0.12(-0.69%) |
Dec 27, 2002 | 17.24 | 17.42 | 16.93 | 17.42 | 226,992 | +0.09(+0.50%) |
Dec 26, 2002 | 17.38 | 17.67 | 17.29 | 17.33 | 15,542 | -0.05(-0.30%) |
Dec 24, 2002 | 17.59 | 17.63 | 17.37 | 17.38 | 4,639 | -0.16(-0.93%) |
Dec 23, 2002 | 17.02 | 17.82 | 16.98 | 17.54 | 40,712 | +0.42(+2.47%) |
Dec 20, 2002 | 17.11 | 17.50 | 17.00 | 17.12 | 61,822 | +0.03(+0.20%) |
Dec 19, 2002 | 16.94 | 17.63 | 16.94 | 17.09 | 87,804 | -0.24(-1.39%) |
Dec 18, 2002 | 16.94 | 17.43 | 16.94 | 17.33 | 73,421 | +0.31(+1.82%) |
Dec 17, 2002 | 17.00 | 17.30 | 16.98 | 17.02 | 49,875 | +0.02(+0.10%) |
Dec 16, 2002 | 15.82 | 17.03 | 15.54 | 17.00 | 109,610 | +1.22(+7.76%) |
Dec 13, 2002 | 15.82 | 16.17 | 15.78 | 15.78 | 44,308 | -0.13(-0.81%) |
Dec 12, 2002 | 16.22 | 16.25 | 15.65 | 15.91 | 132,228 | -0.31(-1.91%) |
Dec 11, 2002 | 16.21 | 16.55 | 16.17 | 16.22 | 62,402 | +0.01(+0.05%) |
Dec 10, 2002 | 16.12 | 16.35 | 15.99 | 16.21 | 134,896 | +0.17(+1.08%) |
Dec 09, 2002 | 16.25 | 16.34 | 15.86 | 16.04 | 91,980 | -0.26(-1.59%) |
Dec 06, 2002 | 16.34 | 16.38 | 15.97 | 16.29 | 79,105 | -0.17(-1.05%) |
Dec 05, 2002 | 16.90 | 16.90 | 16.34 | 16.47 | 41,988 | -0.52(-3.05%) |
Dec 04, 2002 | 17.24 | 17.24 | 16.84 | 16.98 | 80,033 | -0.35(-2.04%) |
Dec 03, 2002 | 17.77 | 17.80 | 17.16 | 17.34 | 107,870 | -0.65(-3.60%) |
Dec 02, 2002 | 17.82 | 18.08 | 17.76 | 17.98 | 70,869 | +0.13(+0.72%) |
Nov 29, 2002 | 17.85 | 18.21 | 17.54 | 17.86 | 33,753 | +0.16(+0.88%) |
Nov 27, 2002 | 17.07 | 17.70 | 17.07 | 17.70 | 83,976 | +0.64(+3.74%) |
Nov 26, 2002 | 17.01 | 17.23 | 16.90 | 17.06 | 76,669 | +0.03(+0.15%) |
Nov 25, 2002 | 16.64 | 17.08 | 16.55 | 17.04 | 46,743 | +0.43(+2.60%) |
Nov 22, 2002 | 16.42 | 16.90 | 16.38 | 16.60 | 15,774 | +0.14(+0.84%) |
Nov 21, 2002 | 15.78 | 16.94 | 15.73 | 16.47 | 121,673 | +0.69(+4.37%) |
Nov 20, 2002 | 15.30 | 15.78 | 15.30 | 15.78 | 33,753 | +0.39(+2.52%) |
Nov 19, 2002 | 15.48 | 15.73 | 15.39 | 15.39 | 61,358 | -0.12(-0.78%) |
Nov 18, 2002 | 15.56 | 15.72 | 15.16 | 15.51 | 39,784 | -0.01(-0.06%) |
Nov 15, 2002 | 15.69 | 15.73 | 15.43 | 15.52 | 11,830 | -0.10(-0.66%) |
Nov 14, 2002 | 14.66 | 15.63 | 14.66 | 15.62 | 60,546 | +1.03(+7.09%) |
Nov 13, 2002 | 14.31 | 14.90 | 14.31 | 14.59 | 37,928 | +0.16(+1.08%) |
Nov 12, 2002 | 14.23 | 14.78 | 14.23 | 14.43 | 143,363 | +0.12(+0.84%) |
Nov 11, 2002 | 14.52 | 14.69 | 14.31 | 14.31 | 62,634 | -0.38(-2.58%) |
Nov 08, 2002 | 15.22 | 15.28 | 14.66 | 14.69 | 33,405 | -0.60(-3.95%) |
Nov 07, 2002 | 15.65 | 15.65 | 15.22 | 15.29 | 18,326 | -0.41(-2.58%) |
Nov 06, 2002 | 15.60 | 15.78 | 15.53 | 15.70 | 38,740 | +0.06(+0.39%) |
Nov 05, 2002 | 15.66 | 15.78 | 15.48 | 15.64 | 12,642 | -0.01(-0.05%) |
Nov 04, 2002 | 15.58 | 15.86 | 15.54 | 15.65 | 50,803 | +0.07(+0.44%) |
Nov 01, 2002 | 15.16 | 15.68 | 15.06 | 15.58 | 47,555 | +0.42(+2.79%) |
Oct 31, 2002 | 15.41 | 15.52 | 15.00 | 15.16 | 134,432 | -0.34(-2.17%) |
Oct 30, 2002 | 15.56 | 15.60 | 15.35 | 15.49 | 50,455 | -0.03(-0.17%) |
Oct 29, 2002 | 14.84 | 15.52 | 14.84 | 15.52 | 32,129 | +0.68(+4.59%) |
Oct 28, 2002 | 15.17 | 15.17 | 14.83 | 14.84 | 29,925 | -0.33(-2.16%) |
Oct 25, 2002 | 15.17 | 15.27 | 15.01 | 15.17 | 95,807 | +0.00(+0.00%) |
Oct 24, 2002 | 15.17 | 15.26 | 15.09 | 15.17 | 40,248 | +0.00(+0.00%) |
Oct 23, 2002 | 15.16 | 15.17 | 14.87 | 15.17 | 33,173 | +0.01(+0.06%) |
Oct 22, 2002 | 15.43 | 15.43 | 15.04 | 15.16 | 48,947 | -0.23(-1.51%) |
Oct 21, 2002 | 14.87 | 15.72 | 14.68 | 15.39 | 33,753 | +0.43(+2.88%) |
Oct 18, 2002 | 15.04 | 15.17 | 14.70 | 14.96 | 30,041 | -0.09(-0.57%) |
Oct 17, 2002 | 14.61 | 15.09 | 14.57 | 15.04 | 29,345 | +0.53(+3.68%) |
Oct 16, 2002 | 14.87 | 14.92 | 14.44 | 14.51 | 74,001 | -0.49(-3.28%) |
Oct 15, 2002 | 14.60 | 15.13 | 14.60 | 15.00 | 112,626 | +0.41(+2.78%) |
Oct 14, 2002 | 14.57 | 14.68 | 14.41 | 14.60 | 39,436 | +0.03(+0.18%) |
Oct 11, 2002 | 14.01 | 14.83 | 13.92 | 14.57 | 75,393 | +0.65(+4.64%) |
Oct 10, 2002 | 13.71 | 14.09 | 13.58 | 13.92 | 25,749 | +0.16(+1.19%) |
Oct 09, 2002 | 14.01 | 14.01 | 13.58 | 13.76 | 81,888 | -0.25(-1.78%) |
Oct 08, 2002 | 13.79 | 14.23 | 13.79 | 14.01 | 104,971 | +0.22(+1.56%) |
Oct 07, 2002 | 14.35 | 14.48 | 13.79 | 13.79 | 100,331 | -0.65(-4.48%) |
Oct 04, 2002 | 14.96 | 15.09 | 14.44 | 14.44 | 93,024 | -0.52(-3.46%) |
Oct 03, 2002 | 14.70 | 15.13 | 14.70 | 14.96 | 568,351 | +0.34(+2.36%) |
Oct 02, 2002 | 15.35 | 15.55 | 14.61 | 14.61 | 63,562 | -0.81(-5.25%) |