Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.46 | 15.69 | 15.23 | 15.59 | 136,302 | -0.03(-0.16%) |
Dec 30, 2002 | 15.33 | 15.62 | 15.10 | 15.62 | 33,929 | +0.28(+1.84%) |
Dec 27, 2002 | 15.44 | 15.44 | 15.10 | 15.33 | 48,358 | -0.13(-0.83%) |
Dec 26, 2002 | 15.54 | 15.56 | 15.41 | 15.46 | 12,869 | -0.09(-0.59%) |
Dec 24, 2002 | 15.49 | 15.64 | 15.44 | 15.55 | 43,679 | +0.02(+0.10%) |
Dec 23, 2002 | 15.26 | 15.74 | 15.23 | 15.54 | 108,612 | +0.19(+1.24%) |
Dec 20, 2002 | 14.90 | 15.51 | 14.86 | 15.35 | 273,189 | +0.63(+4.29%) |
Dec 19, 2002 | 15.12 | 15.12 | 14.56 | 14.72 | 179,591 | -0.43(-2.84%) |
Dec 18, 2002 | 15.03 | 15.18 | 15.03 | 15.15 | 280,793 | +0.07(+0.48%) |
Dec 17, 2002 | 15.29 | 15.29 | 14.99 | 15.08 | 48,358 | -0.21(-1.37%) |
Dec 16, 2002 | 14.87 | 15.56 | 14.86 | 15.29 | 189,145 | +0.61(+4.16%) |
Dec 13, 2002 | 14.73 | 14.80 | 14.58 | 14.68 | 62,203 | -0.16(-1.11%) |
Dec 12, 2002 | 14.52 | 14.87 | 14.46 | 14.84 | 43,094 | -0.03(-0.21%) |
Dec 11, 2002 | 14.68 | 14.88 | 14.68 | 14.87 | 37,634 | +0.10(+0.66%) |
Dec 10, 2002 | 14.46 | 14.83 | 14.44 | 14.77 | 133,962 | +0.54(+3.78%) |
Dec 09, 2002 | 14.44 | 14.46 | 14.24 | 14.24 | 24,569 | -0.42(-2.87%) |
Dec 06, 2002 | 14.31 | 14.85 | 14.31 | 14.66 | 150,926 | +0.18(+1.28%) |
Dec 05, 2002 | 14.77 | 14.88 | 14.44 | 14.47 | 57,718 | -0.27(-1.84%) |
Dec 04, 2002 | 14.62 | 15.00 | 14.51 | 14.74 | 86,968 | +0.53(+3.72%) |
Dec 03, 2002 | 14.51 | 14.51 | 14.22 | 14.22 | 69,028 | -0.58(-3.92%) |
Dec 02, 2002 | 14.87 | 14.87 | 14.58 | 14.80 | 83,263 | -0.23(-1.54%) |
Nov 29, 2002 | 15.10 | 15.20 | 14.95 | 15.03 | 59,083 | -0.16(-1.05%) |
Nov 27, 2002 | 14.82 | 15.32 | 14.82 | 15.18 | 126,552 | +0.47(+3.17%) |
Nov 26, 2002 | 15.13 | 15.13 | 14.70 | 14.72 | 97,692 | -0.51(-3.37%) |
Nov 25, 2002 | 15.06 | 15.36 | 15.06 | 15.23 | 81,118 | -0.19(-1.26%) |
Nov 22, 2002 | 15.31 | 15.54 | 15.31 | 15.43 | 85,798 | -0.01(-0.07%) |
Nov 21, 2002 | 15.41 | 15.51 | 15.36 | 15.44 | 70,393 | +0.04(+0.23%) |
Nov 20, 2002 | 15.03 | 15.43 | 14.93 | 15.40 | 111,147 | +0.01(+0.07%) |
Nov 19, 2002 | 15.49 | 15.59 | 15.31 | 15.39 | 71,563 | -0.28(-1.80%) |
Nov 18, 2002 | 15.67 | 15.79 | 15.66 | 15.67 | 118,167 | +0.13(+0.86%) |
Nov 15, 2002 | 15.05 | 15.69 | 15.05 | 15.54 | 148,586 | +0.38(+2.54%) |
Nov 14, 2002 | 14.97 | 15.23 | 14.95 | 15.15 | 47,383 | +0.70(+4.86%) |
Nov 13, 2002 | 14.33 | 14.68 | 14.33 | 14.45 | 41,729 | -0.27(-1.85%) |
Nov 12, 2002 | 14.62 | 14.85 | 14.50 | 14.72 | 215,665 | -0.08(-0.55%) |
Nov 11, 2002 | 14.84 | 14.96 | 14.72 | 14.81 | 223,075 | -0.09(-0.62%) |
Nov 08, 2002 | 14.92 | 15.02 | 14.67 | 14.90 | 89,698 | -0.18(-1.22%) |
Nov 07, 2002 | 15.31 | 15.48 | 15.06 | 15.08 | 64,153 | -0.71(-4.51%) |
Nov 06, 2002 | 15.56 | 15.80 | 15.44 | 15.80 | 60,253 | -0.26(-1.60%) |
Nov 05, 2002 | 15.74 | 16.23 | 15.69 | 16.05 | 63,178 | +0.30(+1.92%) |
Nov 04, 2002 | 15.53 | 15.95 | 15.35 | 15.75 | 69,028 | -0.07(-0.42%) |
Nov 01, 2002 | 15.64 | 15.82 | 15.51 | 15.82 | 39,584 | +0.23(+1.45%) |
Oct 31, 2002 | 15.58 | 15.85 | 15.54 | 15.59 | 71,953 | +0.31(+2.01%) |
Oct 30, 2002 | 15.03 | 15.43 | 14.97 | 15.28 | 26,714 | +0.16(+1.05%) |
Oct 29, 2002 | 15.13 | 15.21 | 14.77 | 15.12 | 40,169 | -0.26(-1.70%) |
Oct 28, 2002 | 15.28 | 15.59 | 15.21 | 15.38 | 60,643 | +0.02(+0.13%) |
Oct 25, 2002 | 15.36 | 15.53 | 15.18 | 15.36 | 23,789 | +0.21(+1.39%) |
Oct 24, 2002 | 15.17 | 15.33 | 15.08 | 15.15 | 50,308 | -0.02(-0.10%) |
Oct 23, 2002 | 15.13 | 15.23 | 15.01 | 15.17 | 127,917 | -0.47(-3.02%) |
Oct 22, 2002 | 15.59 | 16.08 | 15.46 | 15.64 | 185,440 | -0.03(-0.16%) |
Oct 21, 2002 | 15.23 | 15.73 | 15.23 | 15.67 | 183,881 | +0.38(+2.52%) |
Oct 18, 2002 | 15.26 | 15.33 | 15.08 | 15.28 | 121,677 | -0.28(-1.81%) |
Oct 17, 2002 | 15.87 | 15.87 | 15.26 | 15.56 | 27,104 | -0.13(-0.82%) |
Oct 16, 2002 | 15.90 | 15.95 | 15.58 | 15.69 | 277,868 | -0.48(-2.95%) |
Oct 15, 2002 | 15.72 | 16.20 | 15.63 | 16.17 | 168,866 | +0.69(+4.44%) |
Oct 14, 2002 | 15.31 | 15.60 | 15.31 | 15.48 | 212,935 | +0.24(+1.58%) |
Oct 11, 2002 | 15.01 | 15.57 | 14.74 | 15.24 | 258,954 | +0.01(+0.07%) |
Oct 10, 2002 | 14.46 | 15.24 | 14.44 | 15.23 | 143,711 | +0.57(+3.92%) |
Oct 09, 2002 | 14.60 | 14.85 | 14.55 | 14.66 | 65,323 | -0.09(-0.63%) |
Oct 08, 2002 | 14.67 | 14.77 | 14.41 | 14.75 | 188,755 | +0.36(+2.53%) |
Oct 07, 2002 | 14.56 | 14.67 | 14.38 | 14.38 | 72,343 | -0.36(-2.43%) |
Oct 04, 2002 | 14.90 | 14.97 | 14.66 | 14.74 | 94,572 | -0.51(-3.36%) |
Oct 03, 2002 | 15.33 | 15.64 | 15.10 | 15.26 | 46,408 | -0.05(-0.34%) |
Oct 02, 2002 | 15.38 | 15.84 | 15.31 | 15.31 | 179,591 | -0.19(-1.26%) |