Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.71 | 21.24 | 20.70 | 21.05 | 32,606 | +0.34(+1.64%) |
Dec 30, 2002 | 20.56 | 20.74 | 20.56 | 20.71 | 34,516 | +0.15(+0.73%) |
Dec 27, 2002 | 20.44 | 20.67 | 20.44 | 20.56 | 1,835 | +0.12(+0.60%) |
Dec 26, 2002 | 20.43 | 20.70 | 20.43 | 20.44 | 33,487 | +0.01(+0.07%) |
Dec 24, 2002 | 19.68 | 20.43 | 19.68 | 20.43 | 31,798 | +0.75(+3.81%) |
Dec 23, 2002 | 19.00 | 19.68 | 19.00 | 19.68 | 27,906 | +0.07(+0.35%) |
Dec 20, 2002 | 17.84 | 19.61 | 17.84 | 19.61 | 89,815 | +1.77(+9.92%) |
Dec 19, 2002 | 17.50 | 17.81 | 17.50 | 17.84 | 70,721 | +0.41(+2.34%) |
Dec 18, 2002 | 16.52 | 17.43 | 16.52 | 17.43 | 74,393 | +0.89(+5.35%) |
Dec 17, 2002 | 15.99 | 16.54 | 15.99 | 16.54 | 153,633 | +0.56(+3.49%) |
Dec 16, 2002 | 16.05 | 16.05 | 15.93 | 15.99 | 104,062 | -0.07(-0.42%) |
Dec 13, 2002 | 15.86 | 16.07 | 15.86 | 16.05 | 61,981 | +0.15(+0.94%) |
Dec 12, 2002 | 16.00 | 16.00 | 15.86 | 15.90 | 28,347 | -0.10(-0.60%) |
Dec 11, 2002 | 16.41 | 16.41 | 15.93 | 16.00 | 20,929 | -0.34(-2.08%) |
Dec 10, 2002 | 16.45 | 16.45 | 16.34 | 16.34 | 41,198 | -0.07(-0.42%) |
Dec 09, 2002 | 16.48 | 16.48 | 16.41 | 16.41 | 6,021 | +0.00(+0.00%) |
Dec 06, 2002 | 16.00 | 16.41 | 16.00 | 16.41 | 57,355 | +0.34(+2.12%) |
Dec 05, 2002 | 15.88 | 16.11 | 15.86 | 16.07 | 18,873 | +0.03(+0.17%) |
Dec 04, 2002 | 16.00 | 16.07 | 16.00 | 16.04 | 7,564 | +0.08(+0.51%) |
Dec 03, 2002 | 16.07 | 16.11 | 15.93 | 15.96 | 14,834 | -0.22(-1.35%) |
Dec 02, 2002 | 15.90 | 16.18 | 15.90 | 16.18 | 6,462 | +0.27(+1.71%) |
Nov 29, 2002 | 15.86 | 15.90 | 15.86 | 15.90 | 2,350 | +0.05(+0.34%) |
Nov 27, 2002 | 15.86 | 15.86 | 15.80 | 15.85 | 5,214 | -0.15(-0.94%) |
Nov 26, 2002 | 16.00 | 16.07 | 16.00 | 16.00 | 1,835 | -0.07(-0.42%) |
Nov 25, 2002 | 16.03 | 16.07 | 16.03 | 16.07 | 8,004 | -0.07(-0.42%) |
Nov 22, 2002 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 16.20 | 16.20 | 16.07 | 16.14 | 36,498 | +0.00(+0.00%) |
Nov 20, 2002 | 15.29 | 16.14 | 15.11 | 16.14 | 44,209 | +0.84(+5.52%) |
Nov 19, 2002 | 15.07 | 15.29 | 15.07 | 15.29 | 3,231 | +0.18(+1.17%) |
Nov 18, 2002 | 15.32 | 15.32 | 14.96 | 15.11 | 9,473 | -0.20(-1.33%) |
Nov 15, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 146 | -0.04(-0.27%) |
Nov 14, 2002 | 15.43 | 15.43 | 15.35 | 15.36 | 2,864 | -0.03(-0.18%) |
Nov 13, 2002 | 15.25 | 15.39 | 15.25 | 15.39 | 7,123 | +0.20(+1.35%) |
Nov 12, 2002 | 15.41 | 15.41 | 15.18 | 15.18 | 17,698 | -0.20(-1.33%) |
Nov 11, 2002 | 15.56 | 15.56 | 15.39 | 15.39 | 23,573 | -0.20(-1.31%) |
Nov 08, 2002 | 15.59 | 15.59 | 15.59 | 15.59 | 734 | -0.04(-0.26%) |
Nov 07, 2002 | 15.52 | 15.65 | 15.46 | 15.63 | 1,248 | +0.11(+0.70%) |
Nov 06, 2002 | 15.73 | 15.73 | 15.52 | 15.52 | 2,570 | -0.20(-1.30%) |
Nov 05, 2002 | 15.74 | 15.74 | 15.71 | 15.73 | 881 | -0.04(-0.26%) |
Nov 04, 2002 | 15.56 | 15.77 | 15.56 | 15.77 | 5,728 | +0.20(+1.31%) |
Nov 01, 2002 | 15.59 | 15.60 | 15.52 | 15.56 | 367 | -0.05(-0.35%) |
Oct 31, 2002 | 15.59 | 15.62 | 15.46 | 15.62 | 14,687 | +0.00(+0.00%) |
Oct 30, 2002 | 15.65 | 15.65 | 15.60 | 15.62 | 1,689 | -0.03(-0.17%) |
Oct 29, 2002 | 16.24 | 16.24 | 15.60 | 15.65 | 17,698 | -0.60(-3.69%) |
Oct 28, 2002 | 16.20 | 16.26 | 16.20 | 16.24 | 44,063 | +0.04(+0.25%) |
Oct 25, 2002 | 16.14 | 16.20 | 16.11 | 16.20 | 110,157 | +0.00(+0.00%) |
Oct 24, 2002 | 16.39 | 16.48 | 16.07 | 16.20 | 57,575 | -0.15(-0.92%) |
Oct 23, 2002 | 16.45 | 16.45 | 16.34 | 16.35 | 15,715 | -0.16(-0.99%) |
Oct 22, 2002 | 16.54 | 16.68 | 16.50 | 16.52 | 187,635 | -0.07(-0.41%) |
Oct 21, 2002 | 16.37 | 16.61 | 16.35 | 16.59 | 2,643 | +0.18(+1.08%) |
Oct 18, 2002 | 16.38 | 16.50 | 16.38 | 16.41 | 85,482 | +0.00(+0.00%) |
Oct 17, 2002 | 15.86 | 16.41 | 15.86 | 16.41 | 11,162 | +0.22(+1.35%) |
Oct 16, 2002 | 16.14 | 16.20 | 16.14 | 16.19 | 9,179 | +0.03(+0.17%) |
Oct 15, 2002 | 15.46 | 16.27 | 15.46 | 16.16 | 52,361 | +0.71(+4.58%) |
Oct 14, 2002 | 15.39 | 15.46 | 15.39 | 15.46 | 514 | +0.16(+1.07%) |
Oct 11, 2002 | 15.32 | 15.59 | 15.25 | 15.29 | 37,453 | -0.57(-3.61%) |
Oct 10, 2002 | 16.00 | 16.14 | 15.86 | 15.86 | 32,459 | -0.14(-0.85%) |
Oct 09, 2002 | 16.03 | 16.14 | 15.97 | 16.00 | 24,822 | +0.07(+0.43%) |
Oct 08, 2002 | 16.07 | 16.07 | 15.93 | 15.93 | 19,534 | +0.27(+1.74%) |
Oct 07, 2002 | 15.73 | 15.73 | 15.63 | 15.66 | 11,897 | -0.07(-0.43%) |
Oct 04, 2002 | 15.73 | 15.73 | 15.73 | 15.73 | 3,671 | -0.05(-0.34%) |
Oct 03, 2002 | 15.73 | 15.78 | 15.59 | 15.78 | 25,923 | +0.05(+0.35%) |
Oct 02, 2002 | 15.52 | 15.73 | 15.52 | 15.73 | 1,321 | +0.34(+2.21%) |