Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.63 | 15.68 | 15.52 | 15.52 | 607,400 | -0.11(-0.70%) |
Dec 30, 2002 | 15.58 | 15.64 | 15.49 | 15.63 | 466,247 | +0.05(+0.35%) |
Dec 27, 2002 | 15.48 | 15.69 | 15.45 | 15.58 | 226,730 | +0.02(+0.16%) |
Dec 26, 2002 | 15.68 | 15.76 | 15.52 | 15.55 | 315,586 | -0.12(-0.78%) |
Dec 24, 2002 | 15.58 | 15.71 | 15.58 | 15.68 | 175,416 | +0.06(+0.39%) |
Dec 23, 2002 | 15.49 | 15.62 | 15.44 | 15.62 | 801,998 | +0.17(+1.11%) |
Dec 20, 2002 | 15.30 | 15.46 | 15.27 | 15.44 | 501,659 | +0.16(+1.08%) |
Dec 19, 2002 | 15.30 | 15.33 | 15.24 | 15.28 | 439,197 | -0.08(-0.52%) |
Dec 18, 2002 | 15.31 | 15.40 | 15.29 | 15.36 | 772,981 | +0.00(+0.00%) |
Dec 17, 2002 | 15.45 | 15.45 | 15.28 | 15.36 | 384,933 | -0.09(-0.59%) |
Dec 16, 2002 | 15.36 | 15.46 | 15.28 | 15.45 | 551,005 | +0.13(+0.84%) |
Dec 13, 2002 | 15.39 | 15.41 | 15.32 | 15.32 | 382,146 | -0.05(-0.36%) |
Dec 12, 2002 | 15.32 | 15.41 | 15.29 | 15.38 | 774,620 | +0.05(+0.36%) |
Dec 11, 2002 | 15.27 | 15.34 | 15.26 | 15.32 | 516,741 | +0.01(+0.08%) |
Dec 10, 2002 | 15.27 | 15.34 | 15.25 | 15.31 | 599,367 | +0.02(+0.12%) |
Dec 09, 2002 | 15.25 | 15.32 | 15.22 | 15.29 | 717,405 | +0.04(+0.24%) |
Dec 06, 2002 | 15.27 | 15.27 | 15.20 | 15.26 | 635,598 | -0.02(-0.16%) |
Dec 05, 2002 | 15.33 | 15.33 | 15.25 | 15.28 | 666,583 | -0.05(-0.36%) |
Dec 04, 2002 | 15.28 | 15.41 | 15.26 | 15.33 | 1,037,417 | -0.01(-0.04%) |
Dec 03, 2002 | 15.43 | 15.51 | 15.33 | 15.34 | 815,769 | -0.12(-0.79%) |
Dec 02, 2002 | 15.29 | 15.52 | 15.29 | 15.46 | 866,263 | +0.21(+1.40%) |
Nov 29, 2002 | 15.31 | 15.37 | 15.25 | 15.25 | 450,345 | -0.06(-0.40%) |
Nov 27, 2002 | 15.31 | 15.34 | 15.28 | 15.31 | 395,425 | +0.03(+0.20%) |
Nov 26, 2002 | 15.32 | 15.36 | 15.18 | 15.28 | 1,246,278 | -0.09(-0.60%) |
Nov 25, 2002 | 15.28 | 15.40 | 15.27 | 15.37 | 921,183 | +0.03(+0.20%) |
Nov 22, 2002 | 15.34 | 15.34 | 15.24 | 15.34 | 1,257,754 | +0.00(+0.00%) |
Nov 21, 2002 | 15.30 | 15.39 | 15.26 | 15.34 | 672,321 | +0.05(+0.36%) |
Nov 20, 2002 | 15.34 | 15.38 | 15.25 | 15.29 | 547,726 | -0.01(-0.04%) |
Nov 19, 2002 | 15.28 | 15.36 | 15.26 | 15.29 | 527,725 | +0.01(+0.08%) |
Nov 18, 2002 | 15.33 | 15.33 | 15.16 | 15.28 | 382,965 | +0.02(+0.12%) |
Nov 15, 2002 | 15.25 | 15.34 | 15.22 | 15.26 | 403,130 | -0.14(-0.91%) |
Nov 14, 2002 | 15.01 | 15.41 | 15.01 | 15.40 | 660,517 | +0.48(+3.23%) |
Nov 13, 2002 | 15.12 | 15.14 | 14.88 | 14.92 | 629,041 | -0.20(-1.29%) |
Nov 12, 2002 | 15.04 | 15.12 | 14.91 | 15.12 | 590,023 | -0.03(-0.20%) |
Nov 11, 2002 | 15.16 | 15.24 | 15.07 | 15.15 | 333,127 | -0.01(-0.08%) |
Nov 08, 2002 | 15.25 | 15.30 | 15.15 | 15.16 | 517,725 | -0.15(-1.00%) |
Nov 07, 2002 | 15.40 | 15.46 | 15.28 | 15.31 | 503,626 | -0.21(-1.38%) |
Nov 06, 2002 | 15.22 | 15.52 | 15.16 | 15.52 | 543,791 | +0.38(+2.50%) |
Nov 05, 2002 | 15.13 | 15.21 | 15.10 | 15.15 | 674,452 | +0.02(+0.12%) |
Nov 04, 2002 | 15.10 | 15.24 | 15.07 | 15.13 | 343,128 | +0.12(+0.81%) |
Nov 01, 2002 | 14.73 | 15.04 | 14.64 | 15.01 | 846,098 | +0.18(+1.23%) |
Oct 31, 2002 | 14.51 | 14.91 | 14.49 | 14.82 | 934,462 | +0.28(+1.93%) |
Oct 30, 2002 | 14.61 | 14.78 | 14.52 | 14.54 | 920,527 | +0.01(+0.04%) |
Oct 29, 2002 | 14.68 | 14.68 | 14.35 | 14.54 | 395,425 | -0.15(-1.04%) |
Oct 28, 2002 | 14.68 | 14.87 | 14.65 | 14.69 | 687,731 | +0.05(+0.38%) |
Oct 25, 2002 | 14.40 | 14.74 | 14.38 | 14.63 | 580,022 | +0.24(+1.65%) |
Oct 24, 2002 | 14.30 | 14.40 | 14.16 | 14.40 | 731,668 | +0.12(+0.85%) |
Oct 23, 2002 | 14.29 | 14.39 | 14.11 | 14.27 | 397,064 | -0.01(-0.09%) |
Oct 22, 2002 | 14.53 | 14.54 | 14.20 | 14.29 | 545,759 | -0.27(-1.89%) |
Oct 21, 2002 | 14.35 | 14.56 | 14.27 | 14.56 | 1,065,615 | +0.21(+1.49%) |
Oct 18, 2002 | 14.33 | 14.48 | 14.33 | 14.35 | 459,034 | -0.05(-0.38%) |
Oct 17, 2002 | 14.39 | 14.55 | 14.30 | 14.40 | 16,394 | +0.07(+0.51%) |
Oct 16, 2002 | 14.43 | 14.52 | 14.27 | 14.33 | 658,550 | -0.28(-1.92%) |
Oct 15, 2002 | 14.27 | 14.82 | 14.27 | 14.61 | 581,006 | +0.41(+2.92%) |
Oct 14, 2002 | 14.44 | 14.64 | 14.18 | 14.19 | 701,011 | -0.40(-2.72%) |
Oct 11, 2002 | 14.40 | 14.82 | 14.40 | 14.59 | 702,978 | +0.35(+2.44%) |
Oct 10, 2002 | 13.68 | 14.27 | 13.11 | 14.24 | 1,063,648 | +0.57(+4.15%) |
Oct 09, 2002 | 14.02 | 14.02 | 13.66 | 13.68 | 465,592 | -0.40(-2.82%) |
Oct 08, 2002 | 14.20 | 14.20 | 13.69 | 14.07 | 897,904 | -0.11(-0.77%) |
Oct 07, 2002 | 14.43 | 14.56 | 14.13 | 14.18 | 711,995 | -0.40(-2.72%) |
Oct 04, 2002 | 14.88 | 14.91 | 14.55 | 14.58 | 451,984 | -0.23(-1.57%) |
Oct 03, 2002 | 14.94 | 15.00 | 14.80 | 14.81 | 521,823 | -0.13(-0.90%) |
Oct 02, 2002 | 15.05 | 15.10 | 14.85 | 14.94 | 502,314 | -0.11(-0.73%) |