Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.62 | 15.80 | 15.36 | 15.61 | 78,075 | +0.02(+0.11%) |
Dec 30, 2002 | 15.96 | 16.09 | 15.58 | 15.59 | 85,487 | -0.48(-2.96%) |
Dec 27, 2002 | 16.65 | 16.65 | 15.98 | 16.07 | 42,571 | -0.64(-3.82%) |
Dec 26, 2002 | 16.71 | 16.85 | 16.54 | 16.70 | 13,788 | -0.01(-0.07%) |
Dec 24, 2002 | 16.68 | 16.85 | 16.68 | 16.72 | 27,748 | -0.10(-0.59%) |
Dec 23, 2002 | 16.10 | 16.83 | 16.08 | 16.81 | 54,118 | +0.11(+0.66%) |
Dec 20, 2002 | 16.10 | 16.76 | 16.08 | 16.70 | 103,584 | +0.30(+1.80%) |
Dec 19, 2002 | 16.33 | 16.45 | 16.25 | 16.41 | 26,714 | +0.04(+0.25%) |
Dec 18, 2002 | 16.40 | 16.40 | 16.16 | 16.37 | 22,922 | -0.06(-0.38%) |
Dec 17, 2002 | 16.25 | 16.48 | 16.13 | 16.43 | 33,781 | +0.14(+0.85%) |
Dec 16, 2002 | 15.98 | 16.30 | 15.98 | 16.29 | 35,677 | +0.30(+1.88%) |
Dec 13, 2002 | 16.32 | 16.32 | 15.98 | 15.99 | 18,441 | -0.31(-1.92%) |
Dec 12, 2002 | 16.30 | 16.30 | 16.08 | 16.30 | 20,337 | +0.05(+0.32%) |
Dec 11, 2002 | 16.19 | 16.31 | 15.98 | 16.25 | 25,335 | +0.17(+1.08%) |
Dec 10, 2002 | 16.19 | 16.28 | 15.85 | 16.08 | 39,468 | +0.30(+1.92%) |
Dec 09, 2002 | 16.18 | 16.19 | 15.57 | 15.78 | 165,114 | -0.41(-2.51%) |
Dec 06, 2002 | 15.45 | 16.18 | 15.45 | 16.18 | 34,642 | +0.51(+3.26%) |
Dec 05, 2002 | 15.70 | 15.72 | 15.43 | 15.67 | 41,192 | +0.27(+1.77%) |
Dec 04, 2002 | 15.38 | 15.69 | 15.38 | 15.40 | 23,440 | -0.03(-0.23%) |
Dec 03, 2002 | 15.69 | 16.01 | 15.22 | 15.43 | 58,082 | -0.27(-1.70%) |
Dec 02, 2002 | 16.80 | 16.81 | 15.61 | 15.70 | 71,526 | -1.04(-6.24%) |
Nov 27, 2002 | 16.00 | 16.74 | 16.00 | 16.74 | 34,815 | +0.65(+4.04%) |
Nov 26, 2002 | 16.28 | 16.47 | 15.84 | 16.09 | 49,292 | -0.56(-3.35%) |
Nov 25, 2002 | 16.83 | 16.83 | 16.36 | 16.65 | 29,127 | -0.17(-1.03%) |
Nov 22, 2002 | 16.76 | 16.83 | 16.60 | 16.83 | 33,091 | +0.09(+0.52%) |
Nov 21, 2002 | 16.08 | 16.82 | 15.89 | 16.74 | 63,253 | +0.62(+3.81%) |
Nov 20, 2002 | 15.15 | 16.12 | 15.15 | 16.12 | 28,782 | +0.88(+5.79%) |
Nov 19, 2002 | 15.41 | 15.83 | 15.18 | 15.24 | 22,061 | -0.17(-1.09%) |
Nov 18, 2002 | 16.25 | 16.56 | 15.29 | 15.41 | 46,190 | -0.84(-5.14%) |
Nov 15, 2002 | 16.25 | 16.45 | 16.25 | 16.25 | 15,511 | -0.01(-0.07%) |
Nov 14, 2002 | 15.78 | 16.39 | 15.76 | 16.26 | 29,127 | +0.31(+1.93%) |
Nov 13, 2002 | 16.19 | 16.60 | 15.82 | 15.95 | 31,885 | -0.25(-1.54%) |
Nov 12, 2002 | 16.19 | 16.52 | 16.02 | 16.20 | 29,127 | +0.01(+0.07%) |
Nov 11, 2002 | 16.44 | 16.44 | 15.92 | 16.19 | 31,023 | -0.23(-1.38%) |
Nov 08, 2002 | 16.76 | 16.76 | 16.40 | 16.41 | 21,199 | -0.01(-0.04%) |
Nov 07, 2002 | 16.80 | 16.80 | 16.42 | 16.42 | 25,163 | -0.48(-2.85%) |
Nov 06, 2002 | 16.83 | 16.96 | 16.62 | 16.90 | 51,188 | +0.08(+0.45%) |
Nov 05, 2002 | 16.76 | 16.83 | 16.45 | 16.83 | 27,404 | +0.03(+0.21%) |
Nov 04, 2002 | 16.70 | 16.83 | 16.49 | 16.79 | 39,124 | -0.03(-0.21%) |
Nov 01, 2002 | 16.25 | 16.83 | 16.25 | 16.83 | 82,384 | +0.55(+3.35%) |
Oct 31, 2002 | 16.22 | 16.51 | 16.22 | 16.28 | 59,461 | +0.03(+0.21%) |
Oct 30, 2002 | 15.74 | 16.27 | 15.74 | 16.25 | 41,795 | +0.15(+0.94%) |
Oct 29, 2002 | 16.09 | 16.12 | 15.73 | 16.09 | 29,399 | +0.23(+1.43%) |
Oct 28, 2002 | 15.75 | 16.22 | 15.75 | 15.87 | 49,982 | -0.28(-1.76%) |
Oct 25, 2002 | 15.97 | 16.15 | 15.67 | 16.15 | 24,818 | +0.54(+3.45%) |
Oct 24, 2002 | 16.24 | 16.24 | 15.61 | 15.61 | 34,125 | -0.62(-3.79%) |
Oct 23, 2002 | 15.71 | 16.24 | 15.50 | 16.23 | 25,080 | +0.53(+3.40%) |
Oct 22, 2002 | 15.81 | 15.92 | 15.50 | 15.69 | 29,644 | -0.13(-0.84%) |
Oct 21, 2002 | 15.53 | 15.96 | 15.52 | 15.83 | 21,457 | +0.23(+1.45%) |
Oct 18, 2002 | 15.18 | 15.66 | 15.18 | 15.60 | 21,888 | +0.22(+1.43%) |
Oct 17, 2002 | 15.06 | 15.38 | 14.90 | 15.38 | 46,874 | +0.74(+5.02%) |
Oct 16, 2002 | 15.51 | 15.67 | 14.63 | 14.65 | 67,045 | -0.85(-5.46%) |
Oct 15, 2002 | 15.10 | 15.96 | 15.10 | 15.49 | 66,355 | +0.68(+4.58%) |
Oct 14, 2002 | 15.41 | 15.67 | 14.81 | 14.81 | 102,980 | -0.83(-5.34%) |
Oct 11, 2002 | 15.82 | 15.92 | 15.40 | 15.65 | 41,580 | -0.24(-1.51%) |
Oct 10, 2002 | 15.71 | 16.00 | 15.52 | 15.89 | 30,894 | +0.15(+0.96%) |
Oct 09, 2002 | 15.87 | 16.09 | 15.74 | 15.74 | 62,047 | -0.28(-1.77%) |
Oct 08, 2002 | 15.86 | 16.16 | 15.75 | 16.02 | 53,429 | +0.06(+0.40%) |
Oct 07, 2002 | 15.75 | 16.16 | 15.75 | 15.96 | 29,644 | +0.07(+0.44%) |
Oct 04, 2002 | 15.71 | 16.15 | 15.51 | 15.89 | 30,851 | +0.06(+0.37%) |
Oct 03, 2002 | 15.67 | 16.37 | 15.67 | 15.83 | 43,432 | +0.06(+0.36%) |
Oct 02, 2002 | 15.67 | 16.50 | 15.61 | 15.77 | 151,548 | +0.11(+0.67%) |