Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.12 | 15.24 | 14.97 | 15.24 | 140,312 | +0.28(+1.86%) |
Dec 30, 2002 | 15.06 | 15.09 | 14.78 | 14.97 | 258,264 | +0.10(+0.71%) |
Dec 27, 2002 | 14.99 | 15.09 | 14.75 | 14.86 | 231,206 | -0.14(-0.91%) |
Dec 26, 2002 | 15.06 | 15.31 | 14.94 | 15.00 | 150,195 | -0.02(-0.12%) |
Dec 24, 2002 | 15.00 | 15.18 | 14.95 | 15.02 | 90,732 | -0.07(-0.45%) |
Dec 23, 2002 | 15.00 | 15.13 | 14.65 | 15.08 | 209,495 | +0.21(+1.41%) |
Dec 20, 2002 | 14.69 | 14.99 | 14.57 | 14.87 | 234,285 | +0.09(+0.63%) |
Dec 19, 2002 | 14.90 | 15.23 | 14.54 | 14.78 | 306,547 | -0.28(-1.89%) |
Dec 18, 2002 | 15.33 | 15.40 | 14.94 | 15.07 | 452,530 | -0.40(-2.55%) |
Dec 17, 2002 | 15.49 | 15.74 | 15.28 | 15.46 | 158,296 | -0.40(-2.53%) |
Dec 16, 2002 | 15.40 | 15.91 | 15.36 | 15.86 | 322,101 | +1.30(+8.90%) |
Dec 13, 2002 | 14.82 | 15.00 | 14.57 | 14.57 | 227,318 | -0.62(-4.07%) |
Dec 12, 2002 | 15.09 | 15.53 | 14.97 | 15.18 | 374,921 | +0.06(+0.37%) |
Dec 11, 2002 | 15.24 | 15.52 | 14.81 | 15.13 | 290,507 | -0.28(-1.84%) |
Dec 10, 2002 | 15.40 | 15.49 | 14.99 | 15.41 | 214,518 | -0.11(-0.72%) |
Dec 09, 2002 | 15.49 | 15.73 | 15.33 | 15.52 | 176,929 | -0.40(-2.52%) |
Dec 06, 2002 | 15.62 | 16.16 | 15.62 | 15.92 | 191,025 | -0.22(-1.38%) |
Dec 05, 2002 | 16.51 | 16.73 | 15.98 | 16.15 | 330,851 | -0.33(-2.02%) |
Dec 04, 2002 | 16.42 | 16.51 | 16.04 | 16.48 | 214,194 | -0.27(-1.62%) |
Dec 03, 2002 | 16.57 | 16.95 | 16.39 | 16.75 | 325,342 | -0.78(-4.44%) |
Dec 02, 2002 | 18.33 | 18.33 | 17.38 | 17.53 | 193,941 | -0.59(-3.24%) |
Nov 29, 2002 | 17.75 | 18.19 | 17.68 | 18.11 | 68,373 | +0.89(+5.20%) |
Nov 27, 2002 | 17.13 | 17.67 | 17.13 | 17.22 | 224,564 | +0.00(+0.00%) |
Nov 26, 2002 | 17.34 | 17.50 | 17.21 | 17.22 | 127,350 | -0.59(-3.29%) |
Nov 25, 2002 | 17.90 | 17.90 | 17.53 | 17.81 | 121,193 | -0.40(-2.20%) |
Nov 22, 2002 | 18.21 | 18.66 | 18.13 | 18.21 | 163,643 | -0.09(-0.51%) |
Nov 21, 2002 | 18.05 | 18.54 | 18.03 | 18.30 | 203,014 | +0.53(+2.99%) |
Nov 20, 2002 | 17.07 | 17.77 | 17.07 | 17.77 | 152,625 | +0.73(+4.27%) |
Nov 19, 2002 | 17.28 | 17.39 | 16.97 | 17.04 | 91,219 | +0.16(+0.95%) |
Nov 18, 2002 | 17.44 | 17.58 | 16.74 | 16.88 | 121,841 | -0.23(-1.37%) |
Nov 15, 2002 | 16.68 | 17.23 | 16.60 | 17.11 | 225,374 | -0.17(-0.96%) |
Nov 14, 2002 | 17.28 | 17.47 | 17.00 | 17.28 | 192,159 | +0.48(+2.83%) |
Nov 13, 2002 | 16.95 | 17.24 | 16.73 | 16.81 | 188,432 | -0.75(-4.29%) |
Nov 12, 2002 | 17.19 | 17.90 | 17.11 | 17.56 | 200,584 | +0.09(+0.53%) |
Nov 11, 2002 | 17.31 | 17.84 | 17.27 | 17.47 | 121,031 | -0.12(-0.70%) |
Nov 08, 2002 | 17.65 | 17.84 | 17.57 | 17.59 | 93,973 | -0.12(-0.70%) |
Nov 07, 2002 | 18.11 | 18.11 | 17.59 | 17.71 | 123,785 | -1.04(-5.56%) |
Nov 06, 2002 | 18.21 | 18.76 | 17.84 | 18.76 | 250,487 | +0.30(+1.64%) |
Nov 05, 2002 | 18.21 | 18.78 | 18.21 | 18.45 | 244,492 | +0.31(+1.70%) |
Nov 04, 2002 | 17.50 | 18.15 | 17.49 | 18.15 | 220,675 | +0.99(+5.76%) |
Nov 01, 2002 | 16.82 | 17.34 | 16.73 | 17.16 | 156,028 | -0.17(-1.00%) |
Oct 31, 2002 | 17.32 | 17.47 | 16.97 | 17.33 | 132,048 | +0.11(+0.65%) |
Oct 30, 2002 | 16.74 | 17.22 | 16.67 | 17.22 | 129,294 | +0.22(+1.27%) |
Oct 29, 2002 | 17.39 | 17.39 | 16.49 | 17.00 | 182,762 | -0.43(-2.48%) |
Oct 28, 2002 | 17.56 | 17.63 | 17.28 | 17.44 | 163,967 | +0.03(+0.18%) |
Oct 25, 2002 | 16.91 | 17.45 | 16.79 | 17.40 | 146,792 | +0.43(+2.55%) |
Oct 24, 2002 | 17.28 | 17.46 | 16.85 | 16.97 | 339,114 | -0.31(-1.79%) |
Oct 23, 2002 | 17.10 | 17.32 | 16.84 | 17.28 | 282,244 | -0.78(-4.34%) |
Oct 22, 2002 | 17.84 | 18.13 | 17.78 | 18.07 | 12,297,553 | -0.08(-0.44%) |
Oct 21, 2002 | 17.60 | 18.15 | 17.37 | 18.15 | 151,653 | +0.46(+2.62%) |
Oct 18, 2002 | 17.74 | 17.86 | 17.32 | 17.68 | 182,438 | -0.65(-3.54%) |
Oct 17, 2002 | 18.32 | 18.52 | 18.07 | 18.33 | 194,589 | +0.95(+5.47%) |
Oct 16, 2002 | 17.27 | 17.68 | 17.27 | 17.38 | 100,616 | -0.26(-1.47%) |
Oct 15, 2002 | 17.16 | 17.74 | 16.97 | 17.64 | 221,971 | +1.10(+6.64%) |
Oct 14, 2002 | 16.20 | 16.66 | 15.99 | 16.54 | 159,268 | -0.25(-1.47%) |
Oct 11, 2002 | 16.51 | 17.02 | 16.36 | 16.79 | 184,868 | +1.23(+7.94%) |
Oct 10, 2002 | 14.94 | 15.89 | 14.94 | 15.55 | 189,567 | +0.56(+3.70%) |
Oct 09, 2002 | 14.87 | 15.16 | 14.70 | 15.00 | 137,233 | -0.46(-2.99%) |
Oct 08, 2002 | 15.49 | 15.62 | 14.84 | 15.46 | 205,445 | +0.30(+2.00%) |
Oct 07, 2002 | 15.74 | 15.87 | 15.13 | 15.16 | 273,981 | +0.12(+0.82%) |
Oct 04, 2002 | 15.16 | 15.29 | 14.87 | 15.03 | 184,706 | -0.55(-3.52%) |
Oct 03, 2002 | 15.83 | 16.16 | 15.36 | 15.58 | 428,227 | -0.41(-2.55%) |
Oct 02, 2002 | 15.86 | 16.37 | 15.74 | 15.99 | 249,353 | -0.03(-0.19%) |