Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.71 | 17.74 | 17.70 | 17.72 | 6,182 | -0.01(-0.06%) |
Dec 30, 2002 | 17.68 | 17.81 | 17.68 | 17.74 | 62,553 | -0.45(-2.45%) |
Dec 27, 2002 | 18.17 | 18.26 | 18.15 | 18.18 | 33,095 | -0.12(-0.63%) |
Dec 26, 2002 | 18.12 | 18.34 | 18.09 | 18.30 | 58,007 | +0.15(+0.85%) |
Dec 24, 2002 | 18.05 | 18.15 | 18.01 | 18.14 | 11,637 | +0.21(+1.16%) |
Dec 23, 2002 | 18.01 | 18.07 | 17.93 | 17.93 | 30,731 | -0.25(-1.39%) |
Dec 20, 2002 | 18.07 | 18.26 | 18.05 | 18.19 | 109,833 | +0.24(+1.32%) |
Dec 19, 2002 | 17.87 | 17.96 | 17.86 | 17.95 | 92,194 | +0.77(+4.48%) |
Dec 18, 2002 | 17.10 | 17.21 | 17.10 | 17.18 | 24,730 | +0.02(+0.13%) |
Dec 17, 2002 | 17.30 | 17.30 | 17.13 | 17.16 | 40,914 | -0.03(-0.19%) |
Dec 16, 2002 | 17.25 | 17.37 | 17.16 | 17.19 | 46,006 | -0.21(-1.23%) |
Dec 13, 2002 | 17.57 | 17.65 | 17.41 | 17.41 | 18,366 | -0.26(-1.46%) |
Dec 12, 2002 | 17.46 | 17.74 | 17.46 | 17.66 | 10,546 | +0.26(+1.49%) |
Dec 11, 2002 | 17.24 | 17.41 | 16.97 | 17.41 | 39,096 | +0.10(+0.60%) |
Dec 10, 2002 | 17.24 | 17.31 | 17.18 | 17.30 | 21,275 | +0.25(+1.45%) |
Dec 09, 2002 | 17.27 | 17.27 | 17.05 | 17.05 | 62,372 | -0.23(-1.34%) |
Dec 06, 2002 | 17.13 | 17.30 | 17.05 | 17.28 | 26,730 | +0.12(+0.67%) |
Dec 05, 2002 | 17.10 | 17.23 | 17.10 | 17.17 | 15,092 | -0.02(-0.10%) |
Dec 04, 2002 | 17.49 | 17.49 | 16.99 | 17.19 | 36,186 | -0.39(-2.22%) |
Dec 03, 2002 | 17.60 | 17.60 | 17.53 | 17.58 | 33,459 | -0.03(-0.19%) |
Dec 02, 2002 | 17.71 | 17.82 | 17.61 | 17.61 | 17,275 | -0.02(-0.09%) |
Nov 29, 2002 | 17.76 | 17.76 | 17.63 | 17.63 | 15,092 | -0.22(-1.23%) |
Nov 27, 2002 | 17.60 | 17.85 | 17.59 | 17.85 | 43,460 | +0.55(+3.18%) |
Nov 26, 2002 | 17.43 | 17.43 | 17.30 | 17.30 | 33,095 | -0.16(-0.94%) |
Nov 25, 2002 | 17.57 | 17.57 | 17.46 | 17.46 | 23,457 | +0.03(+0.16%) |
Nov 22, 2002 | 17.41 | 17.43 | 17.35 | 17.43 | 15,092 | -0.05(-0.31%) |
Nov 21, 2002 | 17.21 | 17.49 | 17.21 | 17.49 | 52,552 | +0.19(+1.11%) |
Nov 20, 2002 | 17.21 | 17.30 | 17.05 | 17.30 | 43,460 | -0.12(-0.66%) |
Nov 19, 2002 | 17.46 | 17.48 | 17.39 | 17.41 | 70,555 | +0.23(+1.31%) |
Nov 18, 2002 | 17.13 | 17.32 | 17.13 | 17.19 | 59,462 | +0.00(+0.00%) |
Nov 15, 2002 | 17.30 | 17.32 | 17.10 | 17.19 | 110,196 | -0.18(-1.04%) |
Nov 14, 2002 | 17.12 | 17.37 | 17.12 | 17.37 | 31,822 | +0.25(+1.45%) |
Nov 13, 2002 | 17.21 | 17.21 | 17.11 | 17.12 | 8,728 | -0.15(-0.86%) |
Nov 12, 2002 | 17.19 | 17.27 | 17.04 | 17.27 | 45,824 | +0.02(+0.13%) |
Nov 11, 2002 | 17.32 | 17.38 | 17.16 | 17.25 | 82,374 | +0.40(+2.38%) |
Nov 08, 2002 | 16.77 | 16.94 | 16.77 | 16.84 | 48,188 | +0.42(+2.58%) |
Nov 07, 2002 | 16.32 | 16.50 | 16.31 | 16.42 | 57,462 | +0.12(+0.71%) |
Nov 06, 2002 | 16.06 | 16.31 | 16.06 | 16.31 | 87,102 | +0.34(+2.14%) |
Nov 05, 2002 | 16.16 | 16.33 | 15.96 | 15.96 | 51,461 | -0.28(-1.69%) |
Nov 04, 2002 | 15.98 | 16.25 | 15.98 | 16.24 | 25,458 | -0.09(-0.57%) |
Nov 01, 2002 | 15.89 | 16.36 | 15.89 | 16.33 | 27,094 | +0.38(+2.41%) |
Oct 31, 2002 | 15.95 | 16.14 | 15.95 | 15.95 | 23,457 | -0.55(-3.33%) |
Oct 30, 2002 | 16.17 | 16.61 | 16.17 | 16.50 | 54,189 | +0.33(+2.04%) |
Oct 29, 2002 | 16.11 | 16.20 | 16.11 | 16.17 | 31,095 | -0.52(-3.13%) |
Oct 28, 2002 | 16.64 | 16.83 | 16.64 | 16.69 | 43,096 | +0.43(+2.64%) |
Oct 25, 2002 | 16.20 | 16.27 | 16.14 | 16.26 | 27,458 | +0.12(+0.75%) |
Oct 24, 2002 | 16.18 | 16.28 | 16.11 | 16.14 | 43,096 | -0.18(-1.08%) |
Oct 23, 2002 | 16.47 | 16.47 | 16.21 | 16.32 | 178,569 | +0.63(+4.00%) |
Oct 22, 2002 | 15.83 | 15.83 | 15.65 | 15.69 | 33,640 | -0.31(-1.96%) |
Oct 21, 2002 | 15.77 | 16.06 | 15.68 | 16.00 | 30,367 | +0.08(+0.48%) |
Oct 18, 2002 | 16.00 | 16.04 | 15.80 | 15.93 | 50,916 | +0.14(+0.91%) |
Oct 17, 2002 | 15.67 | 15.81 | 15.58 | 15.78 | 120,016 | +0.96(+6.49%) |
Oct 16, 2002 | 14.69 | 14.86 | 14.67 | 14.82 | 87,284 | -0.01(-0.04%) |
Oct 15, 2002 | 14.79 | 14.83 | 14.51 | 14.83 | 226,758 | +0.72(+5.11%) |
Oct 14, 2002 | 14.02 | 14.16 | 13.97 | 14.11 | 179,660 | +0.08(+0.59%) |
Oct 11, 2002 | 14.02 | 14.11 | 13.92 | 14.02 | 589,352 | -0.56(-3.81%) |
Oct 10, 2002 | 14.82 | 14.82 | 14.56 | 14.58 | 213,119 | -0.96(-6.16%) |
Oct 09, 2002 | 15.68 | 15.73 | 15.54 | 15.54 | 90,921 | +0.22(+1.44%) |
Oct 08, 2002 | 15.34 | 15.35 | 15.12 | 15.32 | 57,826 | -0.30(-1.94%) |
Oct 07, 2002 | 15.62 | 15.69 | 15.62 | 15.62 | 90,921 | -0.66(-4.05%) |
Oct 04, 2002 | 16.22 | 16.35 | 16.20 | 16.28 | 120,925 | -0.64(-3.80%) |
Oct 03, 2002 | 17.10 | 17.10 | 16.91 | 16.92 | 53,461 | -0.13(-0.74%) |
Oct 02, 2002 | 17.23 | 17.23 | 16.98 | 17.05 | 90,921 | -0.33(-1.90%) |