Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.01 | 15.04 | 14.80 | 15.04 | 1,879 | +0.04(+0.25%) |
Dec 30, 2002 | 14.75 | 15.00 | 14.75 | 15.00 | 35,177 | +0.31(+2.13%) |
Dec 27, 2002 | 14.91 | 14.91 | 14.68 | 14.69 | 28,733 | -0.34(-2.28%) |
Dec 26, 2002 | 15.13 | 15.19 | 15.03 | 15.03 | 13,158 | -0.17(-1.13%) |
Dec 24, 2002 | 15.16 | 15.21 | 15.16 | 15.20 | 7,518 | +0.10(+0.67%) |
Dec 23, 2002 | 15.08 | 15.15 | 14.98 | 15.10 | 42,696 | +0.06(+0.40%) |
Dec 20, 2002 | 14.95 | 15.13 | 14.95 | 15.04 | 13,426 | +0.03(+0.22%) |
Dec 19, 2002 | 15.14 | 15.14 | 15.01 | 15.01 | 2,953 | -0.09(-0.57%) |
Dec 18, 2002 | 15.18 | 15.18 | 15.08 | 15.09 | 32,492 | -0.07(-0.44%) |
Dec 17, 2002 | 15.21 | 15.27 | 15.16 | 15.16 | 16,380 | -0.16(-1.07%) |
Dec 16, 2002 | 15.19 | 15.34 | 15.19 | 15.32 | 31,955 | +0.12(+0.81%) |
Dec 13, 2002 | 15.23 | 15.28 | 15.15 | 15.20 | 7,518 | -0.10(-0.63%) |
Dec 12, 2002 | 15.36 | 15.40 | 15.13 | 15.30 | 10,204 | -0.10(-0.63%) |
Dec 11, 2002 | 15.36 | 15.45 | 15.36 | 15.39 | 2,148 | +0.03(+0.17%) |
Dec 10, 2002 | 15.45 | 15.45 | 15.28 | 15.37 | 23,899 | -0.03(-0.22%) |
Dec 09, 2002 | 15.33 | 15.54 | 15.33 | 15.40 | 12,621 | +0.06(+0.41%) |
Dec 06, 2002 | 15.13 | 15.34 | 15.13 | 15.34 | 1,879 | +0.10(+0.68%) |
Dec 05, 2002 | 15.51 | 15.51 | 15.23 | 15.23 | 9,130 | -0.13(-0.82%) |
Dec 04, 2002 | 15.26 | 15.36 | 15.26 | 15.36 | 3,759 | -0.06(-0.36%) |
Dec 03, 2002 | 15.42 | 15.42 | 15.11 | 15.42 | 10,472 | -0.07(-0.43%) |
Dec 02, 2002 | 15.48 | 15.51 | 15.32 | 15.48 | 12,352 | -0.15(-0.98%) |
Nov 29, 2002 | 15.64 | 15.64 | 15.64 | 15.64 | 1,074 | -0.04(-0.26%) |
Nov 27, 2002 | 15.64 | 15.71 | 15.64 | 15.68 | 13,695 | +0.26(+1.72%) |
Nov 26, 2002 | 15.49 | 15.58 | 15.40 | 15.41 | 45,382 | -0.36(-2.27%) |
Nov 25, 2002 | 15.73 | 15.79 | 15.57 | 15.77 | 20,677 | -0.13(-0.84%) |
Nov 22, 2002 | 15.89 | 15.92 | 15.77 | 15.90 | 21,214 | +0.08(+0.49%) |
Nov 21, 2002 | 15.93 | 15.93 | 15.82 | 15.83 | 5,102 | +0.05(+0.31%) |
Nov 20, 2002 | 15.50 | 15.81 | 15.50 | 15.78 | 37,863 | +0.09(+0.59%) |
Nov 19, 2002 | 15.64 | 15.81 | 15.64 | 15.69 | 2,416 | -0.07(-0.43%) |
Nov 18, 2002 | 15.75 | 15.85 | 15.72 | 15.75 | 9,398 | +0.00(+0.00%) |
Nov 15, 2002 | 15.69 | 15.75 | 15.69 | 15.75 | 3,490 | +0.15(+0.95%) |
Nov 14, 2002 | 15.51 | 15.68 | 15.51 | 15.60 | 2,416 | +0.38(+2.49%) |
Nov 13, 2002 | 15.54 | 15.68 | 15.22 | 15.22 | 9,130 | -0.30(-1.92%) |
Nov 12, 2002 | 15.66 | 15.71 | 15.52 | 15.52 | 28,464 | +0.05(+0.34%) |
Nov 11, 2002 | 15.61 | 15.71 | 15.47 | 15.47 | 4,833 | -0.20(-1.31%) |
Nov 08, 2002 | 15.68 | 15.84 | 15.67 | 15.67 | 4,565 | -0.16(-1.03%) |
Nov 07, 2002 | 15.91 | 15.92 | 15.68 | 15.84 | 4,565 | -0.11(-0.68%) |
Nov 06, 2002 | 15.90 | 15.95 | 15.70 | 15.95 | 78,143 | +0.32(+2.07%) |
Nov 05, 2002 | 15.52 | 15.64 | 15.52 | 15.62 | 1,611 | +0.31(+2.04%) |
Nov 04, 2002 | 15.37 | 15.60 | 15.31 | 15.31 | 3,759 | -0.01(-0.05%) |
Nov 01, 2002 | 15.12 | 15.50 | 15.12 | 15.32 | 3,490 | -0.05(-0.34%) |
Oct 31, 2002 | 15.54 | 15.54 | 15.37 | 15.37 | 7,518 | +0.16(+1.05%) |
Oct 30, 2002 | 15.33 | 15.42 | 15.21 | 15.21 | 6,981 | -0.03(-0.22%) |
Oct 29, 2002 | 15.28 | 15.28 | 15.06 | 15.24 | 617,628 | -0.21(-1.37%) |
Oct 28, 2002 | 15.48 | 15.63 | 15.45 | 15.45 | 3,222 | -0.16(-1.03%) |
Oct 25, 2002 | 15.23 | 15.61 | 15.23 | 15.61 | 1,342 | +0.47(+3.12%) |
Oct 24, 2002 | 15.32 | 15.51 | 15.14 | 15.14 | 12,889 | -0.29(-1.91%) |
Oct 23, 2002 | 15.25 | 15.44 | 15.14 | 15.44 | 3,759 | -0.17(-1.10%) |
Oct 22, 2002 | 15.64 | 15.68 | 15.60 | 15.61 | 187,973 | -0.23(-1.43%) |
Oct 21, 2002 | 15.70 | 15.86 | 15.62 | 15.83 | 7,518 | -0.04(-0.28%) |
Oct 18, 2002 | 15.79 | 15.95 | 15.69 | 15.88 | 6,444 | -0.02(-0.12%) |
Oct 17, 2002 | 15.94 | 15.94 | 15.71 | 15.90 | 5,639 | +0.36(+2.32%) |
Oct 16, 2002 | 15.76 | 15.76 | 15.51 | 15.54 | 69,013 | -0.03(-0.17%) |
Oct 15, 2002 | 15.62 | 15.74 | 15.56 | 15.56 | 286,794 | +0.22(+1.46%) |
Oct 14, 2002 | 15.39 | 15.39 | 15.25 | 15.34 | 4,565 | +0.42(+2.79%) |
Oct 11, 2002 | 14.92 | 14.92 | 14.92 | 14.92 | 26,853 | +0.10(+0.65%) |
Oct 10, 2002 | 14.75 | 14.82 | 14.75 | 14.82 | 3,222 | +0.20(+1.35%) |
Oct 09, 2002 | 14.64 | 14.71 | 14.62 | 14.63 | 3,222 | -0.24(-1.60%) |
Oct 08, 2002 | 14.61 | 14.87 | 14.61 | 14.87 | 4,565 | +0.49(+3.42%) |
Oct 07, 2002 | 14.72 | 14.73 | 14.37 | 14.37 | 273,367 | -0.35(-2.40%) |
Oct 04, 2002 | 14.72 | 14.73 | 14.72 | 14.73 | 2,148 | -0.28(-1.86%) |
Oct 03, 2002 | 15.03 | 15.13 | 15.01 | 15.01 | 4,028 | -0.10(-0.64%) |
Oct 02, 2002 | 15.15 | 15.18 | 15.03 | 15.10 | 5,370 | +0.26(+1.73%) |