Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.22 | 16.05 | 15.10 | 15.40 | 164,267 | +0.17(+1.13%) |
Dec 30, 2002 | 15.39 | 15.39 | 14.95 | 15.23 | 29,999 | -0.12(-0.76%) |
Dec 27, 2002 | 15.50 | 15.55 | 15.33 | 15.34 | 16,215 | -0.26(-1.66%) |
Dec 26, 2002 | 15.51 | 15.69 | 15.48 | 15.60 | 230,267 | +0.07(+0.48%) |
Dec 24, 2002 | 15.54 | 15.63 | 15.52 | 15.53 | 20,107 | -0.01(-0.04%) |
Dec 23, 2002 | 15.32 | 15.54 | 15.16 | 15.53 | 33,567 | +0.09(+0.56%) |
Dec 20, 2002 | 15.32 | 15.50 | 15.16 | 15.45 | 45,080 | +0.16(+1.05%) |
Dec 19, 2002 | 15.42 | 15.42 | 15.17 | 15.29 | 38,594 | -0.04(-0.24%) |
Dec 18, 2002 | 15.32 | 15.41 | 15.26 | 15.32 | 17,675 | -0.05(-0.32%) |
Dec 17, 2002 | 15.44 | 15.47 | 15.34 | 15.37 | 35,837 | -0.04(-0.24%) |
Dec 16, 2002 | 15.24 | 15.42 | 15.15 | 15.41 | 36,161 | +0.17(+1.09%) |
Dec 13, 2002 | 15.40 | 15.44 | 15.24 | 15.24 | 12,972 | -0.20(-1.32%) |
Dec 12, 2002 | 15.24 | 15.52 | 15.24 | 15.45 | 25,783 | +0.04(+0.24%) |
Dec 11, 2002 | 15.54 | 15.66 | 15.24 | 15.41 | 251,834 | -0.16(-1.03%) |
Dec 10, 2002 | 15.68 | 16.02 | 15.19 | 15.57 | 94,701 | -0.17(-1.10%) |
Dec 09, 2002 | 16.41 | 16.43 | 15.48 | 15.74 | 41,026 | -0.67(-4.06%) |
Dec 06, 2002 | 16.74 | 16.76 | 16.41 | 16.41 | 43,134 | -0.42(-2.52%) |
Dec 05, 2002 | 16.90 | 17.09 | 16.77 | 16.84 | 73,782 | -0.06(-0.37%) |
Dec 04, 2002 | 16.91 | 16.99 | 16.78 | 16.90 | 50,107 | +0.05(+0.29%) |
Dec 03, 2002 | 16.93 | 17.04 | 16.77 | 16.85 | 114,160 | -0.11(-0.65%) |
Dec 02, 2002 | 16.80 | 17.32 | 16.76 | 16.96 | 89,187 | +0.09(+0.51%) |
Nov 29, 2002 | 16.29 | 17.04 | 16.29 | 16.87 | 17,837 | +0.23(+1.41%) |
Nov 27, 2002 | 16.04 | 16.64 | 16.02 | 16.64 | 29,837 | +0.60(+3.73%) |
Nov 26, 2002 | 16.12 | 16.22 | 15.99 | 16.04 | 45,404 | -0.08(-0.50%) |
Nov 25, 2002 | 15.98 | 16.13 | 15.89 | 16.12 | 49,783 | +0.36(+2.27%) |
Nov 22, 2002 | 15.69 | 15.97 | 15.48 | 15.76 | 79,620 | +0.09(+0.59%) |
Nov 21, 2002 | 15.85 | 16.40 | 15.65 | 15.67 | 134,268 | +0.01(+0.08%) |
Nov 20, 2002 | 15.44 | 16.03 | 15.28 | 15.66 | 83,350 | +0.22(+1.40%) |
Nov 19, 2002 | 16.36 | 16.37 | 15.43 | 15.44 | 76,539 | -0.93(-5.69%) |
Nov 18, 2002 | 15.79 | 16.40 | 15.79 | 16.37 | 33,404 | +0.43(+2.71%) |
Nov 15, 2002 | 15.51 | 16.17 | 15.36 | 15.94 | 40,864 | +0.13(+0.82%) |
Nov 14, 2002 | 15.68 | 15.81 | 15.33 | 15.81 | 34,377 | +0.39(+2.51%) |
Nov 13, 2002 | 15.80 | 15.84 | 15.36 | 15.42 | 70,215 | -0.38(-2.42%) |
Nov 12, 2002 | 16.00 | 16.42 | 15.79 | 15.81 | 39,242 | -0.11(-0.70%) |
Nov 11, 2002 | 16.04 | 16.31 | 15.91 | 15.92 | 52,701 | -0.15(-0.92%) |
Nov 08, 2002 | 15.32 | 16.25 | 15.32 | 16.06 | 46,377 | +0.71(+4.62%) |
Nov 07, 2002 | 15.48 | 15.69 | 15.02 | 15.36 | 95,349 | -0.33(-2.08%) |
Nov 06, 2002 | 15.33 | 15.68 | 15.28 | 15.68 | 76,539 | +0.23(+1.52%) |
Nov 05, 2002 | 15.36 | 15.57 | 15.28 | 15.45 | 58,701 | +0.08(+0.52%) |
Nov 04, 2002 | 15.31 | 15.71 | 14.96 | 15.37 | 36,972 | -0.17(-1.07%) |
Nov 01, 2002 | 15.28 | 15.63 | 15.01 | 15.53 | 29,188 | +0.26(+1.70%) |
Oct 31, 2002 | 15.26 | 15.56 | 15.05 | 15.28 | 35,675 | +0.22(+1.48%) |
Oct 30, 2002 | 14.53 | 15.24 | 14.02 | 15.05 | 66,847 | +0.56(+3.83%) |
Oct 29, 2002 | 15.32 | 15.55 | 14.50 | 14.50 | 85,620 | -1.13(-7.22%) |
Oct 28, 2002 | 15.89 | 16.50 | 15.24 | 15.63 | 41,628 | -0.23(-1.48%) |
Oct 25, 2002 | 15.65 | 15.86 | 15.37 | 15.86 | 18,161 | +0.09(+0.55%) |
Oct 24, 2002 | 16.65 | 16.72 | 15.90 | 15.77 | 39,080 | -0.88(-5.26%) |
Oct 23, 2002 | 16.50 | 16.77 | 15.97 | 16.65 | 23,675 | +0.10(+0.63%) |
Oct 22, 2002 | 15.88 | 16.58 | 15.69 | 16.55 | 47,674 | +0.65(+4.07%) |
Oct 21, 2002 | 16.12 | 16.22 | 15.73 | 15.90 | 18,810 | -0.06(-0.35%) |
Oct 18, 2002 | 15.87 | 16.12 | 15.65 | 15.95 | 20,756 | +0.09(+0.54%) |
Oct 17, 2002 | 14.89 | 16.31 | 14.89 | 15.87 | 102,647 | +1.01(+6.76%) |
Oct 16, 2002 | 14.58 | 14.89 | 14.44 | 14.86 | 73,571 | +0.22(+1.52%) |
Oct 15, 2002 | 13.74 | 14.66 | 13.74 | 14.64 | 95,349 | +0.91(+6.60%) |
Oct 14, 2002 | 13.99 | 13.99 | 13.69 | 13.73 | 11,837 | -0.14(-1.02%) |
Oct 11, 2002 | 13.78 | 14.02 | 13.31 | 13.88 | 74,269 | +0.19(+1.39%) |
Oct 10, 2002 | 12.26 | 13.76 | 12.22 | 13.68 | 44,593 | +1.39(+11.34%) |
Oct 09, 2002 | 12.71 | 12.71 | 12.24 | 12.29 | 42,810 | -0.43(-3.35%) |
Oct 08, 2002 | 13.06 | 13.06 | 12.64 | 12.72 | 22,864 | -0.52(-3.95%) |
Oct 07, 2002 | 13.51 | 13.51 | 12.76 | 13.24 | 44,593 | -0.33(-2.45%) |
Oct 04, 2002 | 13.72 | 13.75 | 13.60 | 13.57 | 96,809 | -0.15(-1.08%) |
Oct 03, 2002 | 14.31 | 14.49 | 13.35 | 13.72 | 111,241 | -0.58(-4.05%) |
Oct 02, 2002 | 14.04 | 14.50 | 13.94 | 14.30 | 36,648 | +0.25(+1.76%) |