Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.11 | 16.32 | 15.95 | 16.16 | 149,800 | +0.06(+0.40%) |
Dec 30, 2002 | 16.08 | 16.29 | 15.91 | 16.10 | 89,486 | +0.02(+0.12%) |
Dec 27, 2002 | 16.19 | 16.37 | 16.08 | 16.08 | 113,401 | -0.13(-0.82%) |
Dec 26, 2002 | 16.23 | 16.49 | 16.13 | 16.21 | 73,454 | +0.02(+0.12%) |
Dec 24, 2002 | 16.13 | 16.21 | 16.07 | 16.19 | 74,374 | +0.08(+0.52%) |
Dec 23, 2002 | 15.79 | 16.11 | 15.73 | 16.11 | 73,323 | +0.28(+1.78%) |
Dec 20, 2002 | 15.83 | 15.98 | 15.77 | 15.83 | 106,174 | +0.07(+0.46%) |
Dec 19, 2002 | 15.83 | 16.00 | 15.68 | 15.75 | 140,470 | -0.07(-0.43%) |
Dec 18, 2002 | 16.10 | 16.15 | 15.71 | 15.82 | 117,343 | -0.30(-1.86%) |
Dec 17, 2002 | 16.18 | 16.25 | 16.01 | 16.12 | 104,860 | -0.05(-0.31%) |
Dec 16, 2002 | 15.73 | 16.24 | 15.73 | 16.17 | 154,399 | +0.45(+2.86%) |
Dec 13, 2002 | 15.91 | 15.91 | 15.68 | 15.72 | 131,404 | -0.20(-1.24%) |
Dec 12, 2002 | 15.66 | 15.95 | 15.64 | 15.92 | 124,439 | +0.25(+1.60%) |
Dec 11, 2002 | 15.83 | 15.83 | 15.57 | 15.67 | 133,769 | -0.17(-1.08%) |
Dec 10, 2002 | 15.60 | 15.86 | 15.44 | 15.84 | 111,824 | +0.24(+1.54%) |
Dec 09, 2002 | 15.79 | 15.86 | 15.56 | 15.60 | 81,470 | -0.21(-1.32%) |
Dec 06, 2002 | 15.89 | 16.01 | 15.76 | 15.81 | 105,911 | -0.17(-1.07%) |
Dec 05, 2002 | 16.10 | 16.17 | 15.79 | 15.98 | 86,463 | -0.10(-0.62%) |
Dec 04, 2002 | 16.04 | 16.30 | 15.76 | 16.08 | 143,493 | -0.05(-0.33%) |
Dec 03, 2002 | 16.30 | 16.36 | 16.10 | 16.13 | 236,264 | -0.22(-1.35%) |
Dec 02, 2002 | 16.21 | 16.38 | 16.17 | 16.35 | 165,700 | +0.32(+1.97%) |
Nov 29, 2002 | 16.08 | 16.17 | 16.01 | 16.04 | 51,773 | -0.02(-0.12%) |
Nov 27, 2002 | 15.85 | 16.11 | 15.85 | 16.06 | 163,598 | +0.18(+1.15%) |
Nov 26, 2002 | 15.98 | 15.98 | 15.79 | 15.87 | 90,537 | -0.11(-0.67%) |
Nov 25, 2002 | 15.94 | 16.02 | 15.78 | 15.98 | 118,657 | +0.01(+0.07%) |
Nov 22, 2002 | 15.66 | 16.01 | 15.41 | 15.97 | 148,880 | +0.31(+1.99%) |
Nov 21, 2002 | 15.62 | 15.75 | 15.49 | 15.66 | 298,418 | +0.13(+0.86%) |
Nov 20, 2002 | 15.41 | 15.56 | 15.33 | 15.52 | 272,663 | +0.14(+0.94%) |
Nov 19, 2002 | 15.52 | 15.68 | 15.30 | 15.38 | 344,935 | -0.16(-1.05%) |
Nov 18, 2002 | 15.77 | 15.77 | 15.46 | 15.54 | 257,157 | -0.15(-0.95%) |
Nov 15, 2002 | 15.45 | 15.87 | 15.45 | 15.69 | 154,793 | +0.23(+1.48%) |
Nov 14, 2002 | 15.07 | 15.48 | 15.03 | 15.46 | 185,279 | +0.53(+3.52%) |
Nov 13, 2002 | 14.76 | 15.22 | 14.62 | 14.94 | 149,537 | +0.19(+1.26%) |
Nov 12, 2002 | 14.71 | 14.92 | 14.65 | 14.75 | 110,905 | +0.10(+0.70%) |
Nov 11, 2002 | 15.20 | 15.20 | 14.62 | 14.65 | 118,920 | -0.55(-3.61%) |
Nov 08, 2002 | 15.16 | 15.26 | 15.09 | 15.20 | 148,092 | +0.03(+0.23%) |
Nov 07, 2002 | 15.27 | 15.30 | 15.10 | 15.16 | 194,872 | -0.16(-1.02%) |
Nov 06, 2002 | 15.26 | 15.44 | 15.20 | 15.32 | 302,623 | +0.19(+1.28%) |
Nov 05, 2002 | 15.11 | 15.24 | 15.00 | 15.13 | 176,607 | -0.01(-0.05%) |
Nov 04, 2002 | 15.13 | 15.45 | 14.98 | 15.13 | 157,290 | +0.20(+1.32%) |
Nov 01, 2002 | 14.63 | 14.93 | 14.50 | 14.93 | 144,938 | +0.30(+2.08%) |
Oct 31, 2002 | 14.79 | 14.95 | 14.49 | 14.63 | 178,840 | -0.18(-1.21%) |
Oct 30, 2002 | 14.63 | 14.81 | 14.57 | 14.81 | 135,214 | +0.25(+1.70%) |
Oct 29, 2002 | 14.31 | 14.59 | 14.12 | 14.56 | 134,557 | +0.25(+1.76%) |
Oct 28, 2002 | 14.82 | 15.01 | 14.27 | 14.31 | 125,885 | -0.24(-1.65%) |
Oct 25, 2002 | 14.08 | 14.55 | 14.04 | 14.55 | 149,275 | +0.37(+2.60%) |
Oct 24, 2002 | 14.67 | 14.69 | 14.12 | 14.18 | 120,760 | -0.36(-2.46%) |
Oct 23, 2002 | 14.55 | 14.60 | 14.44 | 14.54 | 171,745 | -0.02(-0.10%) |
Oct 22, 2002 | 14.95 | 14.95 | 14.46 | 14.55 | 184,622 | -0.46(-3.07%) |
Oct 21, 2002 | 14.40 | 15.05 | 14.27 | 15.01 | 174,504 | +0.57(+3.98%) |
Oct 18, 2002 | 14.04 | 14.61 | 13.96 | 14.44 | 206,041 | +0.44(+3.13%) |
Oct 17, 2002 | 13.45 | 14.06 | 13.42 | 14.00 | 184,359 | +1.12(+8.71%) |
Oct 16, 2002 | 13.55 | 13.60 | 12.76 | 12.88 | 126,673 | -0.67(-4.92%) |
Oct 15, 2002 | 13.30 | 13.65 | 13.15 | 13.55 | 275,422 | +0.62(+4.83%) |
Oct 14, 2002 | 12.59 | 13.09 | 12.56 | 12.92 | 276,342 | +0.33(+2.66%) |
Oct 11, 2002 | 12.51 | 13.03 | 12.48 | 12.59 | 327,721 | +0.26(+2.13%) |
Oct 10, 2002 | 12.31 | 12.49 | 12.22 | 12.32 | 220,496 | -0.08(-0.64%) |
Oct 09, 2002 | 12.86 | 12.86 | 12.28 | 12.40 | 52,561 | -0.46(-3.55%) |
Oct 08, 2002 | 13.21 | 13.26 | 12.78 | 12.86 | 357,156 | -0.20(-1.54%) |
Oct 07, 2002 | 13.64 | 13.65 | 13.06 | 13.06 | 216,291 | -0.58(-4.27%) |
Oct 04, 2002 | 14.19 | 14.19 | 13.53 | 13.64 | 97,501 | -0.55(-3.86%) |
Oct 03, 2002 | 14.14 | 14.36 | 14.13 | 14.19 | 138,368 | +0.07(+0.48%) |
Oct 02, 2002 | 14.52 | 14.52 | 14.12 | 14.12 | 198,945 | -0.45(-3.11%) |