Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.22 | 16.46 | 15.98 | 16.36 | 129,904 | -0.03(-0.16%) |
Dec 30, 2002 | 16.09 | 16.38 | 15.85 | 16.38 | 32,336 | +0.30(+1.84%) |
Dec 27, 2002 | 16.20 | 16.20 | 15.85 | 16.09 | 46,089 | -0.13(-0.83%) |
Dec 26, 2002 | 16.30 | 16.33 | 16.17 | 16.22 | 12,265 | -0.10(-0.59%) |
Dec 24, 2002 | 16.25 | 16.41 | 16.20 | 16.32 | 41,629 | +0.02(+0.10%) |
Dec 23, 2002 | 16.01 | 16.52 | 15.98 | 16.30 | 103,515 | +0.20(+1.24%) |
Dec 20, 2002 | 15.63 | 16.28 | 15.59 | 16.10 | 260,367 | +0.66(+4.29%) |
Dec 19, 2002 | 15.86 | 15.86 | 15.28 | 15.44 | 171,162 | -0.45(-2.84%) |
Dec 18, 2002 | 15.77 | 15.93 | 15.77 | 15.89 | 267,615 | +0.08(+0.48%) |
Dec 17, 2002 | 16.05 | 16.05 | 15.73 | 15.82 | 46,089 | -0.22(-1.38%) |
Dec 16, 2002 | 15.60 | 16.33 | 15.59 | 16.04 | 180,268 | +0.64(+4.16%) |
Dec 13, 2002 | 15.46 | 15.52 | 15.30 | 15.40 | 59,284 | -0.17(-1.11%) |
Dec 12, 2002 | 15.24 | 15.60 | 15.17 | 15.57 | 41,071 | -0.03(-0.21%) |
Dec 11, 2002 | 15.40 | 15.61 | 15.40 | 15.60 | 35,867 | +0.10(+0.66%) |
Dec 10, 2002 | 15.17 | 15.56 | 15.15 | 15.50 | 127,674 | +0.56(+3.78%) |
Dec 09, 2002 | 15.15 | 15.17 | 14.94 | 14.94 | 23,416 | -0.44(-2.87%) |
Dec 06, 2002 | 15.01 | 15.58 | 15.01 | 15.38 | 143,843 | +0.19(+1.28%) |
Dec 05, 2002 | 15.50 | 15.62 | 15.15 | 15.18 | 55,009 | -0.29(-1.84%) |
Dec 04, 2002 | 15.34 | 15.74 | 15.23 | 15.47 | 82,886 | +0.55(+3.72%) |
Dec 03, 2002 | 15.23 | 15.23 | 14.92 | 14.92 | 65,788 | -0.61(-3.92%) |
Dec 02, 2002 | 15.60 | 15.60 | 15.30 | 15.52 | 79,355 | -0.24(-1.54%) |
Nov 29, 2002 | 15.85 | 15.94 | 15.69 | 15.77 | 56,310 | -0.17(-1.05%) |
Nov 27, 2002 | 15.55 | 16.07 | 15.55 | 15.93 | 120,612 | +0.49(+3.17%) |
Nov 26, 2002 | 15.87 | 15.87 | 15.42 | 15.44 | 93,107 | -0.54(-3.37%) |
Nov 25, 2002 | 15.80 | 16.12 | 15.80 | 15.98 | 77,311 | -0.20(-1.26%) |
Nov 22, 2002 | 16.06 | 16.30 | 16.06 | 16.19 | 81,771 | -0.01(-0.07%) |
Nov 21, 2002 | 16.17 | 16.28 | 16.12 | 16.20 | 67,089 | +0.04(+0.23%) |
Nov 20, 2002 | 15.77 | 16.19 | 15.66 | 16.16 | 105,931 | +0.01(+0.07%) |
Nov 19, 2002 | 16.26 | 16.36 | 16.06 | 16.15 | 68,204 | -0.30(-1.80%) |
Nov 18, 2002 | 16.44 | 16.56 | 16.43 | 16.44 | 112,621 | +0.14(+0.86%) |
Nov 15, 2002 | 15.79 | 16.47 | 15.79 | 16.30 | 141,613 | +0.40(+2.54%) |
Nov 14, 2002 | 15.71 | 15.98 | 15.69 | 15.90 | 45,160 | +0.74(+4.86%) |
Nov 13, 2002 | 15.04 | 15.40 | 15.03 | 15.16 | 39,770 | -0.29(-1.85%) |
Nov 12, 2002 | 15.34 | 15.58 | 15.21 | 15.45 | 205,543 | -0.09(-0.55%) |
Nov 11, 2002 | 15.57 | 15.70 | 15.44 | 15.53 | 212,605 | -0.10(-0.62%) |
Nov 08, 2002 | 15.66 | 15.76 | 15.39 | 15.63 | 85,488 | -0.19(-1.22%) |
Nov 07, 2002 | 16.06 | 16.24 | 15.80 | 15.83 | 61,142 | -0.75(-4.51%) |
Nov 06, 2002 | 16.33 | 16.57 | 16.20 | 16.57 | 57,425 | -0.27(-1.60%) |
Nov 05, 2002 | 16.52 | 17.03 | 16.47 | 16.84 | 60,213 | +0.32(+1.92%) |
Nov 04, 2002 | 16.29 | 16.73 | 16.10 | 16.52 | 65,788 | -0.07(-0.42%) |
Nov 01, 2002 | 16.41 | 16.60 | 16.28 | 16.59 | 37,726 | +0.24(+1.45%) |
Oct 31, 2002 | 16.35 | 16.63 | 16.30 | 16.36 | 68,576 | +0.32(+2.01%) |
Oct 30, 2002 | 15.77 | 16.19 | 15.71 | 16.04 | 25,460 | +0.17(+1.05%) |
Oct 29, 2002 | 15.87 | 15.95 | 15.50 | 15.87 | 38,283 | -0.27(-1.70%) |
Oct 28, 2002 | 16.04 | 16.35 | 15.95 | 16.14 | 57,797 | +0.02(+0.13%) |
Oct 25, 2002 | 16.12 | 16.30 | 15.93 | 16.12 | 22,672 | +0.22(+1.39%) |
Oct 24, 2002 | 15.92 | 16.09 | 15.82 | 15.90 | 47,947 | -0.02(-0.10%) |
Oct 23, 2002 | 15.87 | 15.98 | 15.74 | 15.92 | 121,913 | -0.49(-3.02%) |
Oct 22, 2002 | 16.36 | 16.87 | 16.22 | 16.41 | 176,737 | -0.03(-0.16%) |
Oct 21, 2002 | 15.98 | 16.51 | 15.98 | 16.44 | 175,250 | +0.40(+2.52%) |
Oct 18, 2002 | 16.01 | 16.08 | 15.82 | 16.04 | 115,966 | -0.30(-1.81%) |
Oct 17, 2002 | 16.65 | 16.65 | 16.01 | 16.33 | 25,832 | -0.13(-0.82%) |
Oct 16, 2002 | 16.68 | 16.73 | 16.35 | 16.47 | 264,827 | -0.50(-2.95%) |
Oct 15, 2002 | 16.49 | 16.99 | 16.40 | 16.97 | 160,940 | +0.72(+4.44%) |
Oct 14, 2002 | 16.06 | 16.36 | 16.06 | 16.24 | 202,941 | +0.25(+1.58%) |
Oct 11, 2002 | 15.74 | 16.34 | 15.47 | 15.99 | 246,800 | +0.01(+0.07%) |
Oct 10, 2002 | 15.17 | 15.99 | 15.15 | 15.98 | 136,967 | +0.60(+3.92%) |
Oct 09, 2002 | 15.32 | 15.58 | 15.27 | 15.38 | 62,257 | -0.10(-0.63%) |
Oct 08, 2002 | 15.39 | 15.50 | 15.12 | 15.48 | 179,897 | +0.38(+2.53%) |
Oct 07, 2002 | 15.28 | 15.39 | 15.09 | 15.09 | 68,948 | -0.38(-2.44%) |
Oct 04, 2002 | 15.63 | 15.71 | 15.38 | 15.47 | 90,134 | -0.54(-3.36%) |
Oct 03, 2002 | 16.09 | 16.41 | 15.85 | 16.01 | 44,230 | -0.05(-0.34%) |
Oct 02, 2002 | 16.14 | 16.62 | 16.06 | 16.06 | 171,162 | -0.20(-1.26%) |