Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.46 | 15.69 | 15.23 | 15.59 | 136,302 | -0.03(-0.16%) |
Dec 30, 2002 | 15.33 | 15.62 | 15.10 | 15.62 | 33,929 | +0.28(+1.84%) |
Dec 27, 2002 | 15.44 | 15.44 | 15.10 | 15.33 | 48,358 | -0.13(-0.83%) |
Dec 26, 2002 | 15.54 | 15.56 | 15.41 | 15.46 | 12,869 | -0.09(-0.59%) |
Dec 24, 2002 | 15.49 | 15.64 | 15.44 | 15.55 | 43,679 | +0.02(+0.10%) |
Dec 23, 2002 | 15.26 | 15.74 | 15.23 | 15.54 | 108,612 | +0.19(+1.24%) |
Dec 20, 2002 | 14.90 | 15.51 | 14.86 | 15.35 | 273,189 | +0.63(+4.29%) |
Dec 19, 2002 | 15.12 | 15.12 | 14.56 | 14.72 | 179,591 | -0.43(-2.84%) |
Dec 18, 2002 | 15.03 | 15.18 | 15.03 | 15.15 | 280,793 | +0.07(+0.48%) |
Dec 17, 2002 | 15.29 | 15.29 | 14.99 | 15.08 | 48,358 | -0.21(-1.37%) |
Dec 16, 2002 | 14.87 | 15.56 | 14.86 | 15.29 | 189,145 | +0.61(+4.16%) |
Dec 13, 2002 | 14.73 | 14.80 | 14.58 | 14.68 | 62,203 | -0.16(-1.11%) |
Dec 12, 2002 | 14.52 | 14.87 | 14.46 | 14.84 | 43,094 | -0.03(-0.21%) |
Dec 11, 2002 | 14.68 | 14.88 | 14.68 | 14.87 | 37,634 | +0.10(+0.66%) |
Dec 10, 2002 | 14.46 | 14.83 | 14.44 | 14.77 | 133,962 | +0.54(+3.78%) |
Dec 09, 2002 | 14.44 | 14.46 | 14.24 | 14.24 | 24,569 | -0.42(-2.87%) |
Dec 06, 2002 | 14.31 | 14.85 | 14.31 | 14.66 | 150,926 | +0.18(+1.28%) |
Dec 05, 2002 | 14.77 | 14.88 | 14.44 | 14.47 | 57,718 | -0.27(-1.84%) |
Dec 04, 2002 | 14.62 | 15.00 | 14.51 | 14.74 | 86,968 | +0.53(+3.72%) |
Dec 03, 2002 | 14.51 | 14.51 | 14.22 | 14.22 | 69,028 | -0.58(-3.92%) |
Dec 02, 2002 | 14.87 | 14.87 | 14.58 | 14.80 | 83,263 | -0.23(-1.54%) |
Nov 29, 2002 | 15.10 | 15.20 | 14.95 | 15.03 | 59,083 | -0.16(-1.05%) |
Nov 27, 2002 | 14.82 | 15.32 | 14.82 | 15.18 | 126,552 | +0.47(+3.17%) |
Nov 26, 2002 | 15.13 | 15.13 | 14.70 | 14.72 | 97,692 | -0.51(-3.37%) |
Nov 25, 2002 | 15.06 | 15.36 | 15.06 | 15.23 | 81,118 | -0.19(-1.26%) |
Nov 22, 2002 | 15.31 | 15.54 | 15.31 | 15.43 | 85,798 | -0.01(-0.07%) |
Nov 21, 2002 | 15.41 | 15.51 | 15.36 | 15.44 | 70,393 | +0.04(+0.23%) |
Nov 20, 2002 | 15.03 | 15.43 | 14.93 | 15.40 | 111,147 | +0.01(+0.07%) |
Nov 19, 2002 | 15.49 | 15.59 | 15.31 | 15.39 | 71,563 | -0.28(-1.80%) |
Nov 18, 2002 | 15.67 | 15.79 | 15.66 | 15.67 | 118,167 | +0.13(+0.86%) |
Nov 15, 2002 | 15.05 | 15.69 | 15.05 | 15.54 | 148,586 | +0.38(+2.54%) |
Nov 14, 2002 | 14.97 | 15.23 | 14.95 | 15.15 | 47,383 | +0.70(+4.86%) |
Nov 13, 2002 | 14.33 | 14.68 | 14.33 | 14.45 | 41,729 | -0.27(-1.85%) |
Nov 12, 2002 | 14.62 | 14.85 | 14.50 | 14.72 | 215,665 | -0.08(-0.55%) |
Nov 11, 2002 | 14.84 | 14.96 | 14.72 | 14.81 | 223,075 | -0.09(-0.62%) |
Nov 08, 2002 | 14.92 | 15.02 | 14.67 | 14.90 | 89,698 | -0.18(-1.22%) |
Nov 07, 2002 | 15.31 | 15.48 | 15.06 | 15.08 | 64,153 | -0.71(-4.51%) |
Nov 06, 2002 | 15.56 | 15.80 | 15.44 | 15.80 | 60,253 | -0.26(-1.60%) |
Nov 05, 2002 | 15.74 | 16.23 | 15.69 | 16.05 | 63,178 | +0.30(+1.92%) |
Nov 04, 2002 | 15.53 | 15.95 | 15.35 | 15.75 | 69,028 | -0.07(-0.42%) |
Nov 01, 2002 | 15.64 | 15.82 | 15.51 | 15.82 | 39,584 | +0.23(+1.45%) |
Oct 31, 2002 | 15.58 | 15.85 | 15.54 | 15.59 | 71,953 | +0.31(+2.01%) |
Oct 30, 2002 | 15.03 | 15.43 | 14.97 | 15.28 | 26,714 | +0.16(+1.05%) |
Oct 29, 2002 | 15.13 | 15.21 | 14.77 | 15.12 | 40,169 | -0.26(-1.70%) |
Oct 28, 2002 | 15.28 | 15.59 | 15.21 | 15.38 | 60,643 | +0.02(+0.13%) |
Oct 25, 2002 | 15.36 | 15.53 | 15.18 | 15.36 | 23,789 | +0.21(+1.39%) |
Oct 24, 2002 | 15.17 | 15.33 | 15.08 | 15.15 | 50,308 | -0.02(-0.10%) |
Oct 23, 2002 | 15.13 | 15.23 | 15.01 | 15.17 | 127,917 | -0.47(-3.02%) |
Oct 22, 2002 | 15.59 | 16.08 | 15.46 | 15.64 | 185,440 | -0.03(-0.16%) |
Oct 21, 2002 | 15.23 | 15.73 | 15.23 | 15.67 | 183,881 | +0.38(+2.52%) |
Oct 18, 2002 | 15.26 | 15.33 | 15.08 | 15.28 | 121,677 | -0.28(-1.81%) |
Oct 17, 2002 | 15.87 | 15.87 | 15.26 | 15.56 | 27,104 | -0.13(-0.82%) |
Oct 16, 2002 | 15.90 | 15.95 | 15.58 | 15.69 | 277,868 | -0.48(-2.95%) |
Oct 15, 2002 | 15.72 | 16.20 | 15.63 | 16.17 | 168,866 | +0.69(+4.44%) |
Oct 14, 2002 | 15.31 | 15.60 | 15.31 | 15.48 | 212,935 | +0.24(+1.58%) |
Oct 11, 2002 | 15.01 | 15.57 | 14.74 | 15.24 | 258,954 | +0.01(+0.07%) |
Oct 10, 2002 | 14.46 | 15.24 | 14.44 | 15.23 | 143,711 | +0.57(+3.92%) |
Oct 09, 2002 | 14.60 | 14.85 | 14.55 | 14.66 | 65,323 | -0.09(-0.63%) |
Oct 08, 2002 | 14.67 | 14.77 | 14.41 | 14.75 | 188,755 | +0.36(+2.53%) |
Oct 07, 2002 | 14.56 | 14.67 | 14.38 | 14.38 | 72,343 | -0.36(-2.43%) |
Oct 04, 2002 | 14.90 | 14.97 | 14.66 | 14.74 | 94,572 | -0.51(-3.36%) |
Oct 03, 2002 | 15.33 | 15.64 | 15.10 | 15.26 | 46,408 | -0.05(-0.34%) |
Oct 02, 2002 | 15.38 | 15.84 | 15.31 | 15.31 | 179,591 | -0.19(-1.26%) |
Oct 01, 2002 | 14.90 | 15.52 | 14.79 | 15.50 | 482,029 | +0.89(+6.07%) |
Sep 30, 2002 | 14.42 | 14.77 | 14.18 | 14.62 | 381,411 | +0.10(+0.71%) |
Sep 27, 2002 | 14.61 | 14.90 | 14.36 | 14.51 | 169,646 | -0.32(-2.14%) |
Sep 26, 2002 | 14.46 | 14.97 | 14.17 | 14.83 | 57,523 | +0.73(+5.16%) |
Sep 25, 2002 | 13.85 | 14.23 | 13.69 | 14.10 | 132,597 | +0.67(+4.96%) |
Sep 24, 2002 | 13.00 | 13.59 | 13.00 | 13.44 | 119,532 | -0.13(-0.95%) |
Sep 23, 2002 | 13.62 | 13.67 | 13.31 | 13.56 | 212,740 | -0.49(-3.50%) |
Sep 20, 2002 | 14.14 | 14.28 | 13.74 | 14.06 | 27,689 | +0.16(+1.14%) |
Sep 19, 2002 | 13.67 | 14.18 | 13.67 | 13.90 | 119,142 | -0.44(-3.04%) |
Sep 18, 2002 | 14.31 | 14.49 | 14.12 | 14.33 | 81,898 | -0.15(-1.06%) |
Sep 17, 2002 | 14.53 | 14.56 | 14.36 | 14.49 | 31,004 | -0.10(-0.70%) |
Sep 16, 2002 | 14.44 | 14.62 | 14.23 | 14.59 | 153,266 | +0.12(+0.85%) |
Sep 13, 2002 | 14.64 | 14.67 | 14.15 | 14.47 | 385,506 | -0.53(-3.56%) |
Sep 12, 2002 | 15.13 | 15.14 | 14.90 | 15.00 | 391,746 | -0.49(-3.15%) |
Sep 11, 2002 | 15.67 | 15.67 | 15.46 | 15.49 | 19,499 | +0.57(+3.85%) |
Sep 10, 2002 | 14.66 | 14.94 | 14.66 | 14.91 | 388,431 | +0.29(+1.96%) |
Sep 09, 2002 | 14.45 | 14.67 | 14.41 | 14.63 | 434,255 | -0.19(-1.28%) |
Sep 06, 2002 | 14.36 | 14.83 | 14.29 | 14.82 | 118,362 | +0.58(+4.07%) |
Sep 05, 2002 | 13.97 | 14.67 | 13.80 | 14.24 | 151,511 | -0.23(-1.56%) |
Sep 04, 2002 | 14.05 | 14.46 | 14.05 | 14.46 | 164,381 | +0.59(+4.25%) |
Sep 03, 2002 | 14.00 | 14.00 | 13.59 | 13.87 | 243,549 | -1.72(-11.02%) |
Aug 30, 2002 | 15.11 | 15.62 | 15.08 | 15.59 | 179,396 | +0.51(+3.40%) |
Aug 29, 2002 | 14.95 | 15.22 | 14.87 | 15.08 | 105,492 | -0.36(-2.33%) |
Aug 28, 2002 | 15.44 | 15.53 | 15.28 | 15.44 | 54,013 | -0.46(-2.90%) |
Aug 27, 2002 | 15.55 | 16.10 | 15.54 | 15.90 | 35,489 | +0.38(+2.48%) |
Aug 26, 2002 | 15.95 | 16.10 | 15.33 | 15.51 | 72,733 | -0.34(-2.17%) |
Aug 23, 2002 | 15.72 | 15.87 | 15.69 | 15.86 | 218,590 | -0.30(-1.87%) |
Aug 22, 2002 | 15.84 | 16.26 | 15.69 | 16.16 | 115,437 | +0.24(+1.48%) |
Aug 21, 2002 | 15.82 | 15.94 | 15.62 | 15.92 | 97,497 | +0.38(+2.48%) |
Aug 20, 2002 | 15.64 | 15.72 | 15.54 | 15.54 | 48,358 | -0.87(-5.31%) |
Aug 16, 2002 | 16.23 | 16.56 | 16.14 | 16.41 | 150,926 | +0.08(+0.47%) |
Aug 15, 2002 | 16.36 | 16.49 | 16.23 | 16.33 | 79,363 | -0.12(-0.72%) |
Aug 14, 2002 | 16.35 | 16.56 | 15.95 | 16.45 | 232,044 | +0.14(+0.88%) |
Aug 13, 2002 | 15.98 | 16.82 | 15.97 | 16.31 | 288,008 | +0.11(+0.70%) |
Aug 12, 2002 | 15.95 | 16.26 | 15.69 | 16.20 | 255,249 | -0.01(-0.06%) |
Aug 07, 2002 | 15.99 | 16.21 | 15.94 | 16.21 | 294,248 | +0.72(+4.64%) |
Aug 06, 2002 | 14.82 | 15.59 | 14.82 | 15.49 | 279,233 | +0.76(+5.15%) |
Aug 05, 2002 | 15.28 | 15.36 | 14.73 | 14.73 | 431,915 | -0.04(-0.28%) |
Aug 02, 2002 | 14.97 | 15.13 | 14.77 | 14.77 | 46,408 | +0.05(+0.35%) |
Aug 01, 2002 | 15.23 | 15.23 | 14.62 | 14.72 | 41,924 | -0.31(-2.05%) |
Jul 31, 2002 | 15.08 | 15.18 | 14.72 | 15.03 | 154,826 | -0.23(-1.51%) |
Jul 30, 2002 | 14.85 | 15.40 | 14.85 | 15.26 | 72,733 | +0.11(+0.74%) |
Jul 29, 2002 | 14.49 | 15.23 | 14.49 | 15.14 | 130,257 | +1.37(+9.94%) |
Jul 26, 2002 | 13.38 | 13.77 | 13.38 | 13.77 | 23,789 | +0.24(+1.74%) |
Jul 25, 2002 | 13.78 | 13.92 | 13.28 | 13.54 | 220,345 | -0.36(-2.58%) |
Jul 24, 2002 | 13.10 | 13.82 | 12.77 | 13.90 | 118,557 | +0.61(+4.59%) |
Jul 23, 2002 | 13.26 | 13.62 | 13.16 | 13.29 | 435,815 | -1.07(-7.46%) |
Jul 22, 2002 | 14.43 | 14.53 | 14.10 | 14.36 | 157,361 | -0.67(-4.44%) |
Jul 19, 2002 | 15.07 | 15.36 | 14.96 | 15.03 | 921,549 | +0.26(+1.74%) |
Jul 17, 2002 | 14.49 | 14.97 | 14.41 | 14.77 | 98,862 | +0.56(+3.97%) |
Jul 12, 2002 | 14.61 | 14.61 | 14.21 | 14.21 | 71,368 | -0.41(-2.81%) |
Jul 11, 2002 | 14.42 | 14.72 | 14.26 | 14.62 | 321,938 | -0.56(-3.72%) |
Jul 10, 2002 | 15.64 | 15.68 | 15.08 | 15.18 | 251,544 | -0.85(-5.28%) |
Jul 09, 2002 | 15.89 | 16.03 | 15.69 | 16.03 | 34,514 | +0.00(+0.00%) |
Jul 08, 2002 | 15.59 | 16.03 | 15.59 | 16.03 | 150,536 | +0.44(+2.80%) |
Jul 05, 2002 | 15.46 | 15.59 | 15.46 | 15.59 | 22,814 | +0.92(+6.29%) |
Jul 04, 2002 | 14.87 | 15.02 | 14.51 | 14.67 | 120,702 | +0.00(+0.00%) |
Jul 03, 2002 | 14.87 | 15.02 | 14.51 | 14.67 | 120,702 | -0.13(-0.87%) |
Jul 02, 2002 | 15.13 | 15.14 | 14.67 | 14.80 | 106,272 | -0.47(-3.09%) |