Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.89 | 15.04 | 14.66 | 15.02 | 430,680 | +0.09(+0.63%) |
Dec 30, 2002 | 14.69 | 14.95 | 14.57 | 14.93 | 388,254 | +0.32(+2.20%) |
Dec 27, 2002 | 14.76 | 14.77 | 14.58 | 14.61 | 251,715 | -0.12(-0.82%) |
Dec 26, 2002 | 14.71 | 14.96 | 14.71 | 14.73 | 461,154 | +0.10(+0.69%) |
Dec 24, 2002 | 14.71 | 14.73 | 14.57 | 14.63 | 154,017 | -0.05(-0.37%) |
Dec 23, 2002 | 14.55 | 14.83 | 14.49 | 14.68 | 459,511 | +0.14(+0.97%) |
Dec 20, 2002 | 14.66 | 14.84 | 14.54 | 14.54 | 783,231 | -0.01(-0.09%) |
Dec 19, 2002 | 14.43 | 14.66 | 14.39 | 14.55 | 333,429 | +0.16(+1.12%) |
Dec 18, 2002 | 14.63 | 14.63 | 14.37 | 14.39 | 442,182 | -0.24(-1.65%) |
Dec 17, 2002 | 14.86 | 14.95 | 14.61 | 14.63 | 667,905 | -0.13(-0.91%) |
Dec 16, 2002 | 14.39 | 14.81 | 14.09 | 14.77 | 1,727,799 | -0.42(-2.73%) |
Dec 13, 2002 | 15.38 | 15.48 | 15.17 | 15.18 | 368,236 | -0.19(-1.26%) |
Dec 12, 2002 | 15.44 | 15.58 | 15.30 | 15.38 | 300,415 | -0.10(-0.65%) |
Dec 11, 2002 | 15.46 | 15.54 | 15.42 | 15.48 | 276,961 | -0.07(-0.43%) |
Dec 10, 2002 | 15.31 | 15.56 | 15.30 | 15.54 | 324,616 | +0.19(+1.22%) |
Dec 09, 2002 | 15.63 | 15.63 | 15.33 | 15.36 | 366,294 | -0.30(-1.92%) |
Dec 06, 2002 | 15.33 | 15.71 | 15.16 | 15.66 | 565,277 | +0.23(+1.52%) |
Dec 05, 2002 | 15.37 | 15.56 | 15.35 | 15.42 | 430,232 | +0.05(+0.35%) |
Dec 04, 2002 | 15.15 | 15.50 | 15.15 | 15.37 | 621,745 | +0.23(+1.50%) |
Dec 03, 2002 | 15.53 | 15.53 | 15.14 | 15.14 | 909,612 | -0.39(-2.54%) |
Dec 02, 2002 | 15.70 | 15.73 | 15.39 | 15.54 | 747,826 | +0.14(+0.91%) |
Nov 29, 2002 | 15.33 | 15.44 | 15.18 | 15.40 | 326,558 | +0.15(+0.97%) |
Nov 27, 2002 | 14.73 | 15.28 | 14.73 | 15.25 | 1,059,595 | +0.55(+3.73%) |
Nov 26, 2002 | 15.23 | 15.24 | 14.65 | 14.70 | 687,325 | -0.63(-4.10%) |
Nov 25, 2002 | 15.56 | 15.56 | 15.07 | 15.33 | 446,963 | -0.12(-0.78%) |
Nov 22, 2002 | 15.66 | 15.73 | 15.28 | 15.45 | 541,972 | -0.21(-1.37%) |
Nov 21, 2002 | 15.36 | 15.70 | 15.36 | 15.66 | 424,555 | +0.17(+1.08%) |
Nov 20, 2002 | 15.53 | 15.53 | 15.30 | 15.50 | 292,199 | -0.03(-0.17%) |
Nov 19, 2002 | 15.66 | 15.73 | 15.51 | 15.52 | 248,429 | -0.01(-0.09%) |
Nov 18, 2002 | 16.17 | 16.17 | 15.52 | 15.54 | 367,788 | -0.51(-3.17%) |
Nov 15, 2002 | 15.97 | 16.09 | 15.87 | 16.05 | 269,641 | +0.06(+0.38%) |
Nov 14, 2002 | 15.74 | 15.99 | 15.74 | 15.99 | 241,706 | +0.31(+2.01%) |
Nov 13, 2002 | 15.50 | 15.82 | 15.22 | 15.67 | 252,462 | +0.15(+0.99%) |
Nov 12, 2002 | 15.43 | 15.73 | 15.42 | 15.52 | 445,170 | +0.00(+0.00%) |
Nov 11, 2002 | 15.88 | 15.97 | 15.41 | 15.52 | 432,472 | -0.40(-2.52%) |
Nov 08, 2002 | 15.97 | 16.17 | 15.76 | 15.92 | 285,925 | -0.15(-0.92%) |
Nov 07, 2002 | 16.13 | 16.13 | 15.77 | 16.07 | 504,028 | -0.10(-0.62%) |
Nov 06, 2002 | 15.45 | 16.17 | 15.36 | 16.17 | 638,028 | +0.76(+4.91%) |
Nov 05, 2002 | 15.52 | 15.58 | 15.27 | 15.41 | 325,811 | -0.11(-0.73%) |
Nov 04, 2002 | 15.84 | 15.89 | 15.40 | 15.52 | 381,830 | -0.29(-1.86%) |
Nov 01, 2002 | 15.36 | 15.82 | 15.07 | 15.82 | 355,240 | +0.46(+2.96%) |
Oct 31, 2002 | 15.66 | 15.70 | 15.20 | 15.36 | 365,697 | -0.31(-2.01%) |
Oct 30, 2002 | 15.42 | 15.71 | 15.36 | 15.68 | 377,199 | +0.21(+1.39%) |
Oct 29, 2002 | 15.58 | 15.62 | 15.20 | 15.46 | 814,154 | -0.13(-0.82%) |
Oct 28, 2002 | 15.84 | 15.93 | 15.40 | 15.59 | 627,720 | -0.25(-1.56%) |
Oct 25, 2002 | 15.60 | 15.84 | 15.30 | 15.84 | 584,996 | +0.24(+1.55%) |
Oct 24, 2002 | 15.85 | 15.97 | 15.57 | 15.60 | 678,063 | -0.29(-1.81%) |
Oct 23, 2002 | 15.60 | 16.03 | 15.48 | 15.88 | 981,616 | +0.61(+3.99%) |
Oct 22, 2002 | 15.72 | 15.72 | 15.12 | 15.28 | 788,908 | -0.44(-2.81%) |
Oct 21, 2002 | 15.86 | 15.90 | 15.59 | 15.72 | 1,558,097 | -0.21(-1.34%) |
Oct 18, 2002 | 16.09 | 16.09 | 15.70 | 15.93 | 5,228,514 | -0.17(-1.04%) |
Oct 17, 2002 | 15.66 | 16.10 | 15.66 | 16.10 | 351,804 | +0.56(+3.62%) |
Oct 16, 2002 | 16.30 | 16.30 | 15.50 | 15.54 | 394,976 | -0.72(-4.41%) |
Oct 15, 2002 | 16.07 | 16.47 | 16.07 | 16.25 | 730,946 | +0.60(+3.81%) |
Oct 14, 2002 | 15.84 | 15.93 | 15.59 | 15.66 | 346,426 | -0.09(-0.55%) |
Oct 11, 2002 | 15.05 | 16.09 | 14.93 | 15.74 | 691,657 | +0.70(+4.63%) |
Oct 10, 2002 | 14.61 | 15.40 | 14.57 | 15.05 | 831,483 | +0.54(+3.69%) |
Oct 09, 2002 | 15.22 | 15.22 | 14.51 | 14.51 | 421,866 | -0.70(-4.62%) |
Oct 08, 2002 | 14.38 | 15.30 | 14.33 | 15.22 | 648,634 | +0.96(+6.76%) |
Oct 07, 2002 | 15.46 | 15.46 | 14.20 | 14.25 | 1,348,657 | -1.12(-7.31%) |
Oct 04, 2002 | 15.83 | 15.97 | 15.15 | 15.38 | 413,500 | -0.35(-2.25%) |
Oct 03, 2002 | 15.63 | 16.05 | 15.40 | 15.73 | 924,998 | +0.00(+0.00%) |
Oct 02, 2002 | 16.50 | 16.51 | 15.72 | 15.73 | 984,753 | -1.01(-6.04%) |