Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.36 | 14.62 | 14.32 | 14.47 | 63,929 | -0.02(-0.16%) |
Dec 30, 2002 | 14.19 | 14.51 | 14.03 | 14.49 | 297,324 | +0.04(+0.27%) |
Dec 27, 2002 | 14.80 | 14.86 | 14.20 | 14.45 | 76,107 | -0.54(-3.63%) |
Dec 26, 2002 | 14.92 | 15.10 | 14.92 | 14.99 | 27,144 | -0.14(-0.94%) |
Dec 24, 2002 | 15.33 | 15.33 | 15.06 | 15.14 | 40,209 | -0.47(-2.98%) |
Dec 23, 2002 | 15.69 | 15.77 | 15.41 | 15.60 | 33,487 | -0.39(-2.46%) |
Dec 20, 2002 | 16.00 | 16.07 | 15.93 | 16.00 | 35,516 | +0.14(+0.90%) |
Dec 19, 2002 | 15.85 | 16.00 | 15.80 | 15.85 | 133,060 | +0.02(+0.10%) |
Dec 18, 2002 | 15.89 | 16.08 | 15.77 | 15.84 | 54,797 | -0.19(-1.18%) |
Dec 17, 2002 | 15.96 | 16.08 | 15.84 | 16.03 | 170,479 | +0.06(+0.35%) |
Dec 16, 2002 | 15.55 | 15.97 | 15.55 | 15.97 | 112,511 | -0.02(-0.10%) |
Dec 13, 2002 | 15.91 | 16.00 | 15.85 | 15.99 | 329,924 | -0.02(-0.15%) |
Dec 12, 2002 | 15.96 | 16.13 | 15.89 | 16.01 | 29,935 | +0.29(+1.86%) |
Dec 11, 2002 | 15.69 | 15.92 | 15.69 | 15.72 | 58,729 | -0.11(-0.70%) |
Dec 10, 2002 | 15.68 | 15.83 | 15.49 | 15.83 | 142,700 | +0.30(+1.93%) |
Dec 09, 2002 | 15.95 | 15.96 | 15.50 | 15.53 | 99,953 | -0.47(-2.96%) |
Dec 06, 2002 | 15.85 | 16.00 | 15.85 | 16.00 | 215,763 | -0.03(-0.20%) |
Dec 05, 2002 | 16.30 | 16.30 | 15.85 | 16.04 | 236,058 | +0.23(+1.45%) |
Dec 04, 2002 | 16.22 | 16.39 | 15.80 | 15.81 | 835,909 | -0.89(-5.33%) |
Dec 03, 2002 | 16.91 | 16.91 | 16.57 | 16.70 | 1,284,180 | -0.11(-0.66%) |
Dec 02, 2002 | 17.08 | 17.42 | 16.72 | 16.81 | 747,878 | +0.09(+0.57%) |
Nov 29, 2002 | 17.09 | 17.11 | 16.71 | 16.71 | 173,397 | -0.08(-0.47%) |
Nov 27, 2002 | 16.49 | 16.86 | 16.49 | 16.79 | 437,362 | +0.82(+5.13%) |
Nov 26, 2002 | 16.19 | 16.30 | 15.97 | 15.97 | 27,905 | -0.38(-2.31%) |
Nov 25, 2002 | 16.33 | 16.35 | 16.25 | 16.35 | 52,894 | +0.00(+0.00%) |
Nov 22, 2002 | 16.07 | 16.35 | 16.07 | 16.35 | 166,674 | +0.42(+2.62%) |
Nov 21, 2002 | 15.63 | 16.12 | 15.63 | 15.93 | 90,440 | +0.17(+1.10%) |
Nov 20, 2002 | 15.40 | 15.76 | 15.40 | 15.76 | 504,082 | +0.36(+2.36%) |
Nov 19, 2002 | 15.61 | 15.61 | 15.34 | 15.40 | 36,277 | +0.09(+0.62%) |
Nov 18, 2002 | 15.79 | 15.79 | 15.30 | 15.30 | 22,197 | -0.28(-1.82%) |
Nov 15, 2002 | 15.75 | 15.75 | 15.58 | 15.59 | 19,280 | +0.22(+1.44%) |
Nov 14, 2002 | 15.37 | 15.37 | 15.12 | 15.37 | 39,448 | +0.02(+0.10%) |
Nov 13, 2002 | 15.40 | 15.48 | 15.22 | 15.35 | 345,779 | +0.12(+0.78%) |
Nov 12, 2002 | 15.22 | 15.37 | 15.14 | 15.23 | 43,127 | -0.10(-0.67%) |
Nov 11, 2002 | 15.29 | 15.45 | 15.25 | 15.33 | 697,775 | -0.35(-2.26%) |
Nov 08, 2002 | 15.62 | 15.69 | 15.62 | 15.69 | 985,459 | +0.12(+0.76%) |
Nov 07, 2002 | 15.37 | 15.59 | 15.23 | 15.57 | 868,254 | +0.35(+2.33%) |
Nov 06, 2002 | 15.49 | 15.50 | 14.99 | 15.22 | 735,955 | -0.23(-1.48%) |
Nov 05, 2002 | 15.11 | 15.44 | 15.11 | 15.44 | 139,910 | +0.02(+0.15%) |
Nov 04, 2002 | 15.40 | 15.60 | 15.40 | 15.42 | 90,694 | +0.80(+5.50%) |
Nov 01, 2002 | 14.58 | 14.75 | 14.51 | 14.62 | 17,124 | -0.24(-1.59%) |
Oct 31, 2002 | 14.77 | 14.85 | 14.77 | 14.85 | 76,107 | -0.02(-0.11%) |
Oct 30, 2002 | 14.62 | 14.93 | 14.61 | 14.87 | 61,773 | -0.16(-1.05%) |
Oct 29, 2002 | 15.33 | 15.33 | 14.78 | 15.03 | 83,337 | +0.04(+0.26%) |
Oct 28, 2002 | 15.52 | 15.52 | 14.98 | 14.99 | 30,569 | +0.35(+2.37%) |
Oct 25, 2002 | 14.66 | 14.73 | 14.33 | 14.64 | 26,637 | +0.21(+1.48%) |
Oct 24, 2002 | 14.77 | 14.77 | 14.43 | 14.43 | 403,240 | -0.15(-1.03%) |
Oct 23, 2002 | 14.55 | 14.70 | 14.36 | 14.58 | 165,532 | +0.53(+3.76%) |
Oct 22, 2002 | 14.03 | 14.22 | 14.00 | 14.05 | 14,587 | -0.69(-4.71%) |
Oct 21, 2002 | 14.70 | 14.84 | 14.51 | 14.74 | 72,048 | -0.09(-0.58%) |
Oct 18, 2002 | 14.99 | 15.02 | 14.81 | 14.83 | 114,414 | +0.32(+2.17%) |
Oct 17, 2002 | 14.55 | 14.58 | 14.31 | 14.51 | 78,517 | +0.72(+5.20%) |
Oct 16, 2002 | 13.97 | 14.03 | 13.72 | 13.80 | 254,451 | -0.46(-3.21%) |
Oct 15, 2002 | 13.88 | 14.26 | 13.69 | 14.25 | 534,652 | +1.05(+7.94%) |
Oct 14, 2002 | 13.21 | 13.35 | 13.17 | 13.21 | 70,779 | -0.05(-0.36%) |
Oct 11, 2002 | 12.93 | 13.27 | 12.86 | 13.25 | 54,797 | +0.31(+2.38%) |
Oct 10, 2002 | 12.61 | 13.04 | 12.31 | 12.94 | 178,597 | -0.09(-0.67%) |
Oct 09, 2002 | 13.29 | 13.39 | 13.03 | 13.03 | 55,811 | -0.76(-5.49%) |
Oct 08, 2002 | 13.69 | 13.91 | 13.60 | 13.79 | 26,637 | +0.28(+2.10%) |
Oct 07, 2002 | 13.80 | 13.80 | 13.49 | 13.50 | 23,593 | -0.42(-3.00%) |
Oct 04, 2002 | 14.31 | 14.46 | 13.86 | 13.92 | 49,723 | -0.07(-0.51%) |
Oct 03, 2002 | 14.05 | 14.39 | 13.99 | 13.99 | 34,248 | -0.17(-1.17%) |
Oct 02, 2002 | 14.35 | 14.51 | 14.16 | 14.16 | 73,570 | -0.37(-2.55%) |