Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.27 | 15.50 | 15.04 | 15.31 | 277,924 | +0.10(+0.66%) |
Dec 30, 2002 | 15.23 | 15.31 | 14.81 | 15.21 | 229,140 | +0.11(+0.71%) |
Dec 27, 2002 | 15.31 | 15.44 | 15.06 | 15.11 | 199,341 | -0.22(-1.46%) |
Dec 26, 2002 | 15.50 | 15.83 | 15.31 | 15.33 | 320,220 | -0.06(-0.38%) |
Dec 24, 2002 | 15.46 | 15.57 | 15.36 | 15.39 | 103,936 | -0.07(-0.43%) |
Dec 23, 2002 | 15.95 | 16.06 | 15.35 | 15.45 | 276,002 | -0.43(-2.72%) |
Dec 20, 2002 | 15.95 | 16.06 | 15.61 | 15.89 | 614,486 | +0.13(+0.84%) |
Dec 19, 2002 | 15.31 | 16.33 | 15.15 | 15.75 | 991,061 | -0.58(-3.57%) |
Dec 18, 2002 | 16.23 | 16.56 | 16.10 | 16.34 | 829,809 | +0.04(+0.26%) |
Dec 17, 2002 | 16.28 | 16.58 | 16.15 | 16.30 | 524,729 | -0.15(-0.91%) |
Dec 16, 2002 | 16.19 | 16.55 | 16.06 | 16.45 | 433,649 | +0.34(+2.12%) |
Dec 13, 2002 | 16.25 | 16.40 | 15.97 | 16.10 | 281,049 | -0.16(-0.97%) |
Dec 12, 2002 | 16.05 | 16.30 | 15.92 | 16.26 | 358,310 | +0.18(+1.14%) |
Dec 11, 2002 | 15.90 | 16.17 | 15.65 | 16.08 | 419,350 | +0.22(+1.42%) |
Dec 10, 2002 | 15.73 | 15.98 | 15.59 | 15.85 | 444,103 | +0.20(+1.28%) |
Dec 09, 2002 | 15.99 | 16.06 | 15.45 | 15.65 | 362,516 | -0.32(-2.03%) |
Dec 06, 2002 | 16.57 | 16.61 | 15.90 | 15.98 | 901,423 | -0.58(-3.52%) |
Dec 05, 2002 | 16.64 | 16.64 | 16.46 | 16.56 | 215,803 | -0.04(-0.25%) |
Dec 04, 2002 | 16.51 | 16.89 | 16.35 | 16.60 | 371,768 | +0.22(+1.37%) |
Dec 03, 2002 | 16.44 | 16.53 | 16.32 | 16.38 | 264,707 | -0.17(-1.01%) |
Dec 02, 2002 | 16.48 | 16.75 | 16.33 | 16.54 | 316,375 | -0.05(-0.30%) |
Nov 29, 2002 | 16.40 | 16.64 | 16.35 | 16.59 | 114,149 | +0.10(+0.60%) |
Nov 27, 2002 | 15.98 | 16.50 | 15.95 | 16.50 | 438,455 | +0.54(+3.39%) |
Nov 26, 2002 | 16.25 | 16.46 | 15.91 | 15.95 | 254,133 | -0.37(-2.24%) |
Nov 25, 2002 | 16.06 | 16.43 | 15.90 | 16.32 | 247,885 | +0.26(+1.61%) |
Nov 22, 2002 | 16.33 | 16.40 | 15.77 | 16.06 | 710,733 | -0.27(-1.68%) |
Nov 21, 2002 | 15.85 | 16.60 | 15.85 | 16.34 | 474,983 | +0.40(+2.51%) |
Nov 20, 2002 | 15.77 | 16.01 | 15.63 | 15.94 | 257,858 | +0.14(+0.90%) |
Nov 19, 2002 | 16.02 | 16.05 | 15.75 | 15.80 | 390,512 | -0.22(-1.40%) |
Nov 18, 2002 | 16.34 | 16.43 | 16.00 | 16.02 | 238,513 | -0.33(-1.99%) |
Nov 15, 2002 | 16.13 | 16.36 | 16.08 | 16.35 | 446,386 | +0.16(+0.98%) |
Nov 14, 2002 | 16.05 | 16.25 | 15.98 | 16.19 | 454,436 | +0.30(+1.86%) |
Nov 13, 2002 | 15.81 | 16.10 | 15.52 | 15.89 | 576,637 | -0.07(-0.44%) |
Nov 12, 2002 | 15.81 | 16.19 | 15.64 | 15.96 | 418,149 | +0.13(+0.84%) |
Nov 11, 2002 | 16.02 | 16.11 | 15.77 | 15.83 | 264,467 | -0.20(-1.25%) |
Nov 08, 2002 | 15.98 | 16.22 | 15.85 | 16.03 | 390,512 | -0.04(-0.26%) |
Nov 07, 2002 | 16.10 | 16.23 | 15.81 | 16.07 | 902,625 | -0.03(-0.21%) |
Nov 06, 2002 | 15.59 | 16.10 | 15.59 | 16.10 | 884,361 | +0.32(+2.00%) |
Nov 05, 2002 | 15.27 | 15.81 | 15.14 | 15.79 | 456,839 | +0.22(+1.44%) |
Nov 04, 2002 | 15.45 | 15.60 | 15.21 | 15.56 | 493,367 | +0.33(+2.14%) |
Nov 01, 2002 | 15.01 | 15.40 | 14.72 | 15.24 | 279,487 | +0.21(+1.43%) |
Oct 31, 2002 | 14.88 | 15.16 | 14.81 | 15.02 | 331,755 | +0.05(+0.33%) |
Oct 30, 2002 | 14.78 | 15.10 | 14.78 | 14.97 | 624,820 | +0.03(+0.22%) |
Oct 29, 2002 | 14.90 | 15.00 | 14.67 | 14.94 | 354,579 | +0.09(+0.62%) |
Oct 28, 2002 | 15.31 | 15.41 | 14.82 | 14.85 | 563,540 | -0.53(-3.46%) |
Oct 25, 2002 | 15.21 | 15.52 | 14.90 | 15.38 | 345,333 | +0.31(+2.04%) |
Oct 24, 2002 | 15.42 | 15.46 | 14.88 | 15.07 | 350,860 | -0.16(-1.04%) |
Oct 23, 2002 | 14.61 | 15.26 | 14.58 | 15.23 | 603,792 | +0.71(+4.87%) |
Oct 22, 2002 | 14.81 | 14.84 | 14.48 | 14.52 | 992,623 | -0.44(-2.95%) |
Oct 21, 2002 | 13.72 | 15.12 | 13.72 | 14.96 | 1,087,187 | +0.92(+6.52%) |
Oct 18, 2002 | 14.36 | 14.48 | 13.91 | 14.05 | 1,450,665 | -0.30(-2.09%) |
Oct 17, 2002 | 14.10 | 14.61 | 14.06 | 14.35 | 822,912 | +0.27(+1.89%) |
Oct 16, 2002 | 14.81 | 14.81 | 14.04 | 14.08 | 924,840 | -0.65(-4.40%) |
Oct 15, 2002 | 14.04 | 14.96 | 13.96 | 14.73 | 1,140,417 | +0.77(+5.55%) |
Oct 14, 2002 | 13.94 | 14.04 | 13.82 | 13.96 | 298,111 | -0.09(-0.65%) |
Oct 11, 2002 | 13.52 | 14.38 | 13.45 | 14.05 | 709,200 | +0.67(+5.04%) |
Oct 10, 2002 | 13.00 | 13.61 | 12.91 | 13.37 | 1,219,241 | +0.22(+1.71%) |
Oct 09, 2002 | 13.55 | 13.56 | 13.12 | 13.15 | 511,271 | -0.39(-2.89%) |
Oct 08, 2002 | 14.36 | 14.36 | 12.98 | 13.54 | 1,228,853 | -0.02(-0.12%) |
Oct 07, 2002 | 14.18 | 14.36 | 13.54 | 13.56 | 819,115 | -0.77(-5.40%) |
Oct 04, 2002 | 14.84 | 14.86 | 14.16 | 14.33 | 717,462 | -0.35(-2.38%) |
Oct 03, 2002 | 14.62 | 14.88 | 14.49 | 14.68 | 540,589 | +0.06(+0.40%) |
Oct 02, 2002 | 14.99 | 15.28 | 14.54 | 14.62 | 1,262,738 | -0.56(-3.67%) |