Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.02 | 16.02 | 15.94 | 16.00 | 9,551 | +0.00(+0.00%) |
Dec 30, 2002 | 15.89 | 16.12 | 15.87 | 16.00 | 161,277 | +0.33(+2.12%) |
Dec 27, 2002 | 15.76 | 15.77 | 15.62 | 15.67 | 128,239 | -0.63(-3.88%) |
Dec 26, 2002 | 16.21 | 16.38 | 16.21 | 16.30 | 14,561 | +0.24(+1.51%) |
Dec 24, 2002 | 16.11 | 16.11 | 16.06 | 16.06 | 7,829 | +0.01(+0.04%) |
Dec 23, 2002 | 16.03 | 16.06 | 16.03 | 16.06 | 1,878 | -0.15(-0.91%) |
Dec 20, 2002 | 15.90 | 16.20 | 15.90 | 16.20 | 162,843 | +0.57(+3.64%) |
Dec 19, 2002 | 15.75 | 15.77 | 15.63 | 15.63 | 21,921 | -0.29(-1.84%) |
Dec 18, 2002 | 16.12 | 16.12 | 15.93 | 15.93 | 46,034 | -0.40(-2.46%) |
Dec 17, 2002 | 16.64 | 16.64 | 16.33 | 16.33 | 11,117 | -0.23(-1.39%) |
Dec 16, 2002 | 16.40 | 16.56 | 16.39 | 16.56 | 71,087 | +0.73(+4.60%) |
Dec 13, 2002 | 15.90 | 15.90 | 15.83 | 15.83 | 12,526 | -0.19(-1.20%) |
Dec 12, 2002 | 15.97 | 16.02 | 15.97 | 16.02 | 4,697 | -0.14(-0.87%) |
Dec 11, 2002 | 16.10 | 16.16 | 16.10 | 16.16 | 4,697 | +0.09(+0.56%) |
Dec 10, 2002 | 15.82 | 16.11 | 15.82 | 16.07 | 41,807 | +0.39(+2.48%) |
Dec 09, 2002 | 16.16 | 16.16 | 15.69 | 15.69 | 152,039 | -0.64(-3.91%) |
Dec 06, 2002 | 15.93 | 16.35 | 15.93 | 16.32 | 152,039 | +0.17(+1.03%) |
Dec 05, 2002 | 16.41 | 16.41 | 16.09 | 16.16 | 10,960 | -0.53(-3.18%) |
Dec 04, 2002 | 16.43 | 16.69 | 16.43 | 16.69 | 78,916 | +0.19(+1.12%) |
Dec 03, 2002 | 16.52 | 16.53 | 16.41 | 16.50 | 43,999 | -0.38(-2.27%) |
Dec 02, 2002 | 16.99 | 17.03 | 16.83 | 16.89 | 103,499 | +0.04(+0.23%) |
Nov 27, 2002 | 16.69 | 16.87 | 16.69 | 16.85 | 75,941 | +0.79(+4.93%) |
Nov 26, 2002 | 16.31 | 16.31 | 16.06 | 16.06 | 257,418 | -0.74(-4.41%) |
Nov 25, 2002 | 16.71 | 16.80 | 16.71 | 16.80 | 46,504 | -0.14(-0.83%) |
Nov 22, 2002 | 16.90 | 16.96 | 16.90 | 16.94 | 39,458 | +0.03(+0.15%) |
Nov 21, 2002 | 16.72 | 16.95 | 16.72 | 16.91 | 533,939 | +0.43(+2.60%) |
Nov 20, 2002 | 16.03 | 16.48 | 16.03 | 16.48 | 42,433 | +0.18(+1.10%) |
Nov 19, 2002 | 16.40 | 16.53 | 16.30 | 16.30 | 61,066 | -0.10(-0.58%) |
Nov 18, 2002 | 16.67 | 16.67 | 16.40 | 16.40 | 93,948 | -0.09(-0.54%) |
Nov 15, 2002 | 16.26 | 16.49 | 16.19 | 16.49 | 66,546 | +0.17(+1.06%) |
Nov 14, 2002 | 16.15 | 16.34 | 16.15 | 16.32 | 12,213 | +0.63(+4.03%) |
Nov 13, 2002 | 15.43 | 15.69 | 15.43 | 15.69 | 31,316 | -0.09(-0.57%) |
Nov 12, 2002 | 15.67 | 15.81 | 15.67 | 15.77 | 50,105 | +0.14(+0.90%) |
Nov 11, 2002 | 15.63 | 15.71 | 15.56 | 15.63 | 174,587 | -0.18(-1.13%) |
Nov 08, 2002 | 15.99 | 16.07 | 15.81 | 15.81 | 72,027 | -0.13(-0.84%) |
Nov 07, 2002 | 16.08 | 16.13 | 15.90 | 15.95 | 144,523 | -0.70(-4.18%) |
Nov 06, 2002 | 16.54 | 16.64 | 16.33 | 16.64 | 99,115 | -0.08(-0.50%) |
Nov 05, 2002 | 16.75 | 16.75 | 16.66 | 16.73 | 40,710 | +0.50(+3.07%) |
Nov 04, 2002 | 16.49 | 16.50 | 16.23 | 16.23 | 12,839 | +0.26(+1.64%) |
Nov 01, 2002 | 15.62 | 15.99 | 15.62 | 15.97 | 304,079 | +0.22(+1.42%) |
Oct 31, 2002 | 15.89 | 15.98 | 15.69 | 15.74 | 75,941 | +0.13(+0.86%) |
Oct 30, 2002 | 15.49 | 15.62 | 15.49 | 15.61 | 12,839 | +0.41(+2.69%) |
Oct 29, 2002 | 15.03 | 15.24 | 14.94 | 15.20 | 109,762 | -0.40(-2.54%) |
Oct 28, 2002 | 15.79 | 15.84 | 15.60 | 15.60 | 36,796 | +0.24(+1.54%) |
Oct 25, 2002 | 15.36 | 15.36 | 15.36 | 15.36 | 782 | +0.17(+1.14%) |
Oct 24, 2002 | 15.47 | 15.47 | 15.16 | 15.19 | 96,923 | -0.06(-0.42%) |
Oct 23, 2002 | 15.22 | 15.25 | 14.90 | 15.25 | 136,538 | -0.40(-2.53%) |
Oct 22, 2002 | 15.70 | 15.70 | 15.65 | 15.65 | 3,288 | -0.32(-2.00%) |