Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.35 | 16.37 | 16.13 | 16.13 | 200,840 | -0.22(-1.35%) |
Dec 30, 2002 | 16.24 | 16.45 | 16.18 | 16.36 | 150,585 | +0.04(+0.24%) |
Dec 27, 2002 | 16.43 | 16.43 | 16.24 | 16.32 | 112,939 | -0.09(-0.54%) |
Dec 26, 2002 | 16.31 | 16.51 | 16.23 | 16.41 | 133,653 | +0.09(+0.58%) |
Dec 24, 2002 | 16.35 | 16.49 | 16.31 | 16.31 | 89,522 | -0.15(-0.91%) |
Dec 23, 2002 | 16.01 | 16.46 | 16.13 | 16.46 | 226,418 | +0.29(+1.79%) |
Dec 20, 2002 | 16.01 | 16.24 | 15.92 | 16.17 | 449,054 | +0.00(+0.00%) |
Dec 19, 2002 | 16.13 | 16.19 | 15.99 | 16.17 | 255,058 | +0.15(+0.97%) |
Dec 18, 2002 | 16.27 | 16.29 | 15.77 | 16.02 | 393,936 | -0.25(-1.54%) |
Dec 17, 2002 | 16.35 | 16.62 | 16.22 | 16.27 | 214,530 | -0.22(-1.34%) |
Dec 16, 2002 | 16.43 | 16.75 | 16.21 | 16.49 | 439,328 | +0.06(+0.34%) |
Dec 13, 2002 | 16.49 | 16.62 | 16.38 | 16.43 | 211,108 | -0.18(-1.10%) |
Dec 12, 2002 | 16.61 | 16.79 | 16.52 | 16.62 | 155,989 | -0.11(-0.63%) |
Dec 11, 2002 | 16.55 | 16.79 | 16.52 | 16.72 | 101,230 | +0.07(+0.43%) |
Dec 10, 2002 | 16.43 | 16.75 | 16.41 | 16.65 | 174,542 | +0.22(+1.32%) |
Dec 09, 2002 | 16.46 | 16.57 | 16.38 | 16.43 | 116,361 | -0.08(-0.50%) |
Dec 06, 2002 | 16.41 | 16.66 | 16.39 | 16.52 | 102,852 | +0.03(+0.17%) |
Dec 05, 2002 | 16.52 | 16.61 | 16.29 | 16.49 | 189,492 | +0.10(+0.61%) |
Dec 04, 2002 | 16.24 | 16.58 | 16.19 | 16.39 | 176,163 | +0.12(+0.75%) |
Dec 03, 2002 | 16.34 | 16.44 | 16.21 | 16.27 | 111,318 | -0.11(-0.64%) |
Dec 02, 2002 | 16.28 | 16.62 | 16.27 | 16.37 | 173,641 | +0.14(+0.85%) |
Nov 29, 2002 | 16.57 | 16.66 | 16.15 | 16.23 | 104,653 | -0.46(-2.76%) |
Nov 27, 2002 | 16.27 | 16.74 | 16.27 | 16.69 | 172,741 | +0.46(+2.80%) |
Nov 26, 2002 | 16.57 | 16.65 | 16.22 | 16.24 | 110,237 | -0.42(-2.50%) |
Nov 25, 2002 | 16.49 | 16.66 | 16.43 | 16.66 | 146,262 | +0.14(+0.87%) |
Nov 22, 2002 | 16.55 | 16.66 | 16.49 | 16.51 | 128,430 | -0.08(-0.47%) |
Nov 21, 2002 | 16.56 | 16.82 | 16.31 | 16.59 | 165,355 | +0.12(+0.71%) |
Nov 20, 2002 | 16.16 | 16.55 | 16.08 | 16.47 | 142,119 | +0.37(+2.31%) |
Nov 19, 2002 | 16.12 | 16.37 | 15.99 | 16.10 | 116,721 | -0.03(-0.21%) |
Nov 18, 2002 | 16.55 | 16.69 | 16.10 | 16.13 | 174,542 | -0.41(-2.48%) |
Nov 15, 2002 | 16.59 | 16.71 | 16.35 | 16.54 | 144,281 | -0.03(-0.20%) |
Nov 14, 2002 | 16.21 | 16.58 | 16.21 | 16.58 | 101,951 | +0.37(+2.30%) |
Nov 13, 2002 | 16.08 | 16.38 | 15.96 | 16.21 | 137,076 | +0.13(+0.83%) |
Nov 12, 2002 | 16.01 | 16.32 | 15.95 | 16.07 | 119,603 | +0.13(+0.84%) |
Nov 11, 2002 | 16.17 | 16.30 | 15.80 | 15.94 | 188,772 | -0.28(-1.71%) |
Nov 08, 2002 | 16.31 | 16.64 | 16.08 | 16.22 | 143,020 | -0.05(-0.31%) |
Nov 07, 2002 | 16.68 | 16.85 | 16.18 | 16.27 | 106,454 | -0.49(-2.95%) |
Nov 06, 2002 | 16.95 | 17.04 | 16.59 | 16.76 | 185,349 | -0.31(-1.79%) |
Nov 05, 2002 | 17.04 | 17.22 | 16.85 | 17.07 | 149,144 | +0.08(+0.49%) |
Nov 04, 2002 | 17.32 | 17.49 | 16.97 | 16.98 | 182,467 | -0.42(-2.39%) |
Nov 01, 2002 | 16.72 | 17.40 | 16.71 | 17.40 | 222,456 | +0.62(+3.70%) |
Oct 31, 2002 | 16.81 | 17.00 | 16.66 | 16.78 | 273,972 | +0.01(+0.07%) |
Oct 30, 2002 | 16.69 | 16.92 | 16.66 | 16.77 | 221,375 | +0.07(+0.43%) |
Oct 29, 2002 | 17.08 | 17.18 | 16.63 | 16.69 | 221,375 | -0.47(-2.75%) |
Oct 28, 2002 | 17.14 | 17.27 | 17.04 | 17.17 | 164,457 | -0.04(-0.26%) |
Oct 25, 2002 | 16.98 | 17.22 | 16.79 | 17.21 | 188,412 | +0.32(+1.87%) |
Oct 24, 2002 | 16.86 | 17.05 | 16.85 | 16.89 | 239,207 | -0.04(-0.26%) |
Oct 23, 2002 | 16.77 | 16.94 | 16.49 | 16.94 | 219,316 | +0.03(+0.20%) |
Oct 22, 2002 | 16.93 | 16.93 | 16.63 | 16.90 | 101,951 | +0.02(+0.10%) |
Oct 21, 2002 | 16.74 | 16.93 | 16.38 | 16.89 | 157,970 | +0.24(+1.46%) |
Oct 18, 2002 | 16.44 | 16.71 | 16.43 | 16.64 | 88,622 | +0.19(+1.15%) |
Oct 17, 2002 | 16.13 | 16.75 | 16.13 | 16.46 | 162,834 | +0.42(+2.60%) |
Oct 16, 2002 | 16.41 | 16.41 | 16.02 | 16.04 | 131,360 | -0.43(-2.62%) |
Oct 15, 2002 | 15.93 | 16.62 | 15.72 | 16.47 | 172,561 | +0.68(+4.28%) |
Oct 14, 2002 | 15.57 | 16.01 | 15.57 | 15.79 | 109,156 | +0.19(+1.21%) |
Oct 11, 2002 | 15.34 | 16.04 | 15.26 | 15.61 | 17,292,126 | +0.28(+1.85%) |
Oct 10, 2002 | 14.61 | 15.34 | 14.61 | 15.32 | 186,791 | +0.73(+5.02%) |
Oct 09, 2002 | 15.16 | 15.54 | 14.49 | 14.59 | 217,880 | -0.82(-5.32%) |
Oct 08, 2002 | 14.66 | 15.52 | 14.66 | 15.41 | 206,965 | +0.75(+5.15%) |
Oct 07, 2002 | 15.09 | 15.37 | 14.57 | 14.66 | 330,531 | -0.43(-2.88%) |
Oct 04, 2002 | 15.67 | 15.68 | 15.05 | 15.09 | 209,486 | -0.53(-3.41%) |
Oct 03, 2002 | 16.18 | 16.26 | 15.50 | 15.62 | 197,418 | -0.47(-2.90%) |
Oct 02, 2002 | 16.68 | 16.68 | 16.09 | 16.09 | 233,623 | -0.56(-3.36%) |