Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.99 | 16.12 | 15.76 | 15.95 | 82,632 | -0.09(-0.56%) |
Dec 30, 2002 | 15.44 | 16.14 | 15.44 | 16.04 | 59,694 | +0.67(+4.37%) |
Dec 27, 2002 | 15.99 | 15.99 | 15.36 | 15.36 | 63,986 | -0.63(-3.92%) |
Dec 26, 2002 | 16.03 | 16.05 | 15.94 | 15.99 | 57,681 | -0.08(-0.51%) |
Dec 24, 2002 | 15.91 | 16.15 | 15.91 | 16.07 | 17,707 | +0.13(+0.79%) |
Dec 23, 2002 | 15.69 | 16.17 | 15.69 | 15.95 | 60,633 | +0.20(+1.28%) |
Dec 20, 2002 | 15.80 | 16.06 | 15.70 | 15.74 | 82,096 | -0.10(-0.61%) |
Dec 19, 2002 | 15.99 | 16.04 | 15.71 | 15.84 | 40,511 | -0.07(-0.47%) |
Dec 18, 2002 | 15.98 | 16.14 | 15.92 | 15.92 | 54,194 | -0.18(-1.11%) |
Dec 17, 2002 | 16.24 | 16.26 | 16.09 | 16.09 | 62,511 | -0.13(-0.83%) |
Dec 16, 2002 | 15.80 | 16.33 | 15.80 | 16.23 | 85,047 | +0.19(+1.16%) |
Dec 13, 2002 | 16.24 | 16.25 | 16.03 | 16.04 | 93,900 | -0.14(-0.87%) |
Dec 12, 2002 | 16.03 | 16.31 | 16.03 | 16.18 | 205,508 | +0.16(+0.98%) |
Dec 11, 2002 | 16.10 | 16.33 | 16.01 | 16.03 | 54,060 | +0.00(+0.00%) |
Dec 10, 2002 | 15.80 | 16.26 | 15.77 | 16.03 | 84,108 | +0.16(+0.99%) |
Dec 09, 2002 | 15.97 | 16.02 | 15.74 | 15.87 | 44,535 | -0.02(-0.14%) |
Dec 06, 2002 | 15.74 | 15.93 | 15.60 | 15.89 | 45,206 | +0.15(+0.95%) |
Dec 05, 2002 | 16.25 | 16.25 | 15.57 | 15.74 | 48,962 | -0.44(-2.72%) |
Dec 04, 2002 | 15.80 | 16.24 | 15.65 | 16.18 | 53,523 | +0.53(+3.38%) |
Dec 03, 2002 | 15.47 | 15.95 | 15.43 | 15.65 | 61,840 | +0.23(+1.50%) |
Dec 02, 2002 | 15.47 | 15.55 | 15.21 | 15.42 | 82,364 | -0.01(-0.05%) |
Nov 29, 2002 | 15.72 | 15.86 | 15.43 | 15.43 | 21,060 | -0.35(-2.22%) |
Nov 27, 2002 | 15.97 | 15.97 | 15.38 | 15.78 | 85,315 | -0.13(-0.84%) |
Nov 26, 2002 | 16.06 | 16.36 | 15.84 | 15.92 | 70,425 | -0.17(-1.07%) |
Nov 25, 2002 | 16.12 | 16.26 | 15.95 | 16.09 | 78,742 | +0.04(+0.23%) |
Nov 22, 2002 | 16.04 | 16.39 | 15.96 | 16.05 | 48,023 | +0.01(+0.05%) |
Nov 21, 2002 | 16.21 | 16.38 | 15.73 | 16.04 | 149,302 | -0.10(-0.60%) |
Nov 20, 2002 | 15.72 | 16.36 | 15.72 | 16.14 | 194,374 | +0.42(+2.66%) |
Nov 19, 2002 | 15.96 | 16.04 | 15.72 | 15.72 | 125,424 | -0.25(-1.59%) |
Nov 18, 2002 | 16.03 | 16.17 | 15.95 | 15.98 | 140,851 | +0.00(+0.00%) |
Nov 15, 2002 | 16.04 | 16.13 | 15.84 | 15.98 | 126,631 | -0.14(-0.88%) |
Nov 14, 2002 | 16.09 | 16.29 | 15.99 | 16.12 | 89,608 | +0.06(+0.37%) |
Nov 13, 2002 | 15.65 | 16.22 | 15.29 | 16.06 | 159,094 | +0.32(+2.04%) |
Nov 12, 2002 | 15.77 | 16.21 | 15.74 | 15.74 | 44,669 | +0.01(+0.05%) |
Nov 11, 2002 | 16.17 | 16.17 | 15.73 | 15.73 | 36,755 | -0.41(-2.54%) |
Nov 08, 2002 | 16.39 | 16.39 | 15.99 | 16.14 | 112,144 | -0.25(-1.55%) |
Nov 07, 2002 | 16.25 | 16.39 | 16.25 | 16.39 | 77,937 | +0.03(+0.18%) |
Nov 06, 2002 | 16.39 | 16.39 | 16.24 | 16.36 | 61,974 | -0.01(-0.09%) |
Nov 05, 2002 | 15.92 | 16.38 | 15.80 | 16.38 | 143,802 | +0.54(+3.39%) |
Nov 04, 2002 | 16.29 | 16.39 | 15.74 | 15.84 | 53,255 | -0.37(-2.30%) |
Nov 01, 2002 | 15.43 | 16.21 | 15.43 | 16.21 | 82,766 | +0.75(+4.82%) |
Oct 31, 2002 | 16.36 | 16.36 | 15.42 | 15.47 | 60,096 | -0.88(-5.38%) |
Oct 30, 2002 | 16.09 | 16.35 | 16.03 | 16.35 | 80,754 | +0.31(+1.95%) |
Oct 29, 2002 | 15.99 | 16.06 | 15.52 | 16.04 | 60,498 | +0.01(+0.09%) |
Oct 28, 2002 | 15.59 | 16.02 | 15.59 | 16.02 | 87,193 | +0.37(+2.33%) |
Oct 25, 2002 | 15.51 | 15.65 | 15.51 | 15.65 | 41,182 | +0.22(+1.40%) |
Oct 24, 2002 | 15.47 | 16.17 | 15.28 | 15.44 | 126,900 | +0.04(+0.29%) |
Oct 23, 2002 | 15.32 | 15.58 | 14.80 | 15.39 | 321,945 | +0.12(+0.78%) |
Oct 22, 2002 | 15.95 | 15.96 | 15.18 | 15.27 | 3,782,860 | -0.75(-4.65%) |
Oct 21, 2002 | 15.54 | 16.02 | 15.24 | 16.02 | 77,266 | +0.48(+3.07%) |
Oct 18, 2002 | 15.36 | 15.54 | 14.98 | 15.54 | 31,121 | +0.26(+1.71%) |
Oct 17, 2002 | 15.24 | 15.28 | 15.21 | 15.28 | 37,157 | +0.16(+1.04%) |
Oct 16, 2002 | 15.38 | 15.38 | 14.83 | 15.13 | 59,291 | -0.16(-1.02%) |
Oct 15, 2002 | 14.80 | 15.32 | 14.80 | 15.28 | 84,778 | +0.48(+3.22%) |
Oct 14, 2002 | 14.98 | 15.04 | 14.76 | 14.80 | 22,536 | -0.24(-1.59%) |
Oct 11, 2002 | 15.28 | 15.39 | 14.98 | 15.04 | 106,376 | -0.22(-1.47%) |
Oct 10, 2002 | 14.87 | 15.28 | 14.38 | 15.27 | 55,401 | +0.40(+2.66%) |
Oct 09, 2002 | 15.27 | 15.33 | 14.87 | 14.87 | 45,072 | -0.40(-2.64%) |
Oct 08, 2002 | 15.27 | 15.28 | 14.98 | 15.27 | 90,681 | +0.01(+0.10%) |
Oct 07, 2002 | 15.20 | 15.65 | 15.13 | 15.26 | 134,143 | -0.01(-0.10%) |
Oct 04, 2002 | 16.28 | 16.50 | 15.21 | 15.27 | 116,973 | -0.82(-5.09%) |
Oct 03, 2002 | 16.47 | 16.77 | 16.09 | 16.09 | 202,825 | -0.31(-1.86%) |
Oct 02, 2002 | 16.40 | 16.69 | 16.09 | 16.40 | 104,364 | -0.07(-0.45%) |