Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.60 | 14.64 | 14.30 | 14.30 | 57,200 | -0.28(-1.92%) |
Dec 30, 2002 | 14.78 | 14.83 | 14.44 | 14.58 | 32,100 | -0.22(-1.49%) |
Dec 27, 2002 | 14.78 | 14.83 | 14.73 | 14.80 | 5,600 | +0.02(+0.14%) |
Dec 26, 2002 | 14.55 | 14.80 | 14.55 | 14.78 | 21,600 | +0.20(+1.37%) |
Dec 24, 2002 | 14.58 | 14.58 | 14.40 | 14.58 | 16,300 | -0.10(-0.68%) |
Dec 23, 2002 | 14.75 | 14.79 | 14.61 | 14.68 | 25,100 | -0.04(-0.27%) |
Dec 20, 2002 | 14.10 | 14.72 | 14.09 | 14.72 | 40,500 | +0.61(+4.32%) |
Dec 19, 2002 | 14.13 | 14.13 | 13.85 | 14.11 | 40,900 | -0.02(-0.14%) |
Dec 18, 2002 | 14.68 | 14.68 | 13.96 | 14.13 | 59,400 | -0.65(-4.40%) |
Dec 17, 2002 | 14.60 | 14.91 | 14.61 | 14.78 | 42,100 | +0.03(+0.20%) |
Dec 16, 2002 | 14.60 | 14.75 | 14.55 | 14.75 | 24,000 | +0.10(+0.68%) |
Dec 13, 2002 | 14.72 | 14.78 | 14.40 | 14.65 | 53,100 | -0.10(-0.68%) |
Dec 12, 2002 | 14.25 | 15.00 | 14.21 | 14.75 | 97,800 | +0.55(+3.87%) |
Dec 11, 2002 | 14.36 | 14.45 | 14.13 | 14.20 | 36,100 | -0.19(-1.32%) |
Dec 10, 2002 | 14.91 | 14.91 | 14.28 | 14.39 | 48,100 | -0.51(-3.42%) |
Dec 09, 2002 | 15.32 | 15.32 | 14.73 | 14.90 | 50,100 | -0.45(-2.93%) |
Dec 06, 2002 | 14.86 | 15.35 | 14.66 | 15.35 | 70,400 | +0.51(+3.44%) |
Dec 05, 2002 | 15.15 | 15.40 | 14.70 | 14.84 | 96,300 | +0.04(+0.27%) |
Dec 04, 2002 | 14.84 | 14.87 | 14.44 | 14.80 | 46,700 | -0.04(-0.27%) |
Dec 03, 2002 | 15.05 | 15.07 | 14.84 | 14.84 | 19,700 | -0.27(-1.79%) |
Dec 02, 2002 | 15.73 | 15.79 | 15.04 | 15.11 | 45,700 | -0.57(-3.64%) |
Nov 29, 2002 | 15.20 | 15.95 | 15.16 | 15.68 | 18,400 | +0.43(+2.82%) |
Nov 27, 2002 | 15.37 | 15.67 | 15.25 | 15.25 | 35,500 | -0.05(-0.33%) |
Nov 26, 2002 | 15.74 | 15.74 | 15.24 | 15.30 | 39,300 | -0.44(-2.80%) |
Nov 25, 2002 | 15.75 | 15.88 | 15.65 | 15.74 | 44,700 | -0.01(-0.06%) |
Nov 22, 2002 | 15.95 | 15.95 | 15.53 | 15.75 | 48,100 | -0.25(-1.56%) |
Nov 21, 2002 | 16.08 | 16.15 | 15.92 | 16.00 | 34,800 | +0.02(+0.13%) |
Nov 20, 2002 | 16.40 | 16.40 | 15.80 | 15.98 | 42,300 | -0.34(-2.08%) |
Nov 19, 2002 | 16.68 | 16.78 | 16.25 | 16.32 | 30,100 | -0.42(-2.51%) |
Nov 18, 2002 | 17.40 | 17.40 | 16.70 | 16.74 | 26,000 | -0.76(-4.34%) |
Nov 15, 2002 | 17.61 | 17.66 | 17.41 | 17.50 | 51,600 | -0.21(-1.19%) |
Nov 14, 2002 | 17.70 | 18.00 | 17.47 | 17.71 | 103,100 | +0.11(+0.62%) |
Nov 13, 2002 | 16.78 | 17.80 | 16.78 | 17.60 | 101,700 | +0.82(+4.89%) |
Nov 12, 2002 | 16.50 | 17.00 | 16.50 | 16.78 | 86,400 | +0.28(+1.70%) |
Nov 11, 2002 | 16.50 | 16.60 | 16.43 | 16.50 | 33,000 | -0.09(-0.54%) |
Nov 08, 2002 | 16.50 | 16.64 | 16.48 | 16.59 | 23,100 | -0.05(-0.30%) |
Nov 07, 2002 | 16.15 | 16.64 | 16.14 | 16.64 | 54,400 | +0.47(+2.91%) |
Nov 06, 2002 | 16.28 | 16.28 | 16.00 | 16.17 | 73,300 | -0.10(-0.61%) |
Nov 05, 2002 | 16.30 | 16.30 | 16.13 | 16.27 | 33,600 | -0.08(-0.49%) |
Nov 04, 2002 | 15.82 | 16.35 | 15.75 | 16.35 | 97,100 | +0.45(+2.83%) |
Nov 01, 2002 | 15.70 | 15.90 | 15.65 | 15.90 | 26,700 | +0.22(+1.40%) |
Oct 31, 2002 | 15.80 | 15.80 | 15.55 | 15.68 | 39,000 | -0.22(-1.38%) |
Oct 30, 2002 | 15.93 | 16.00 | 15.80 | 15.90 | 17,400 | -0.10(-0.62%) |
Oct 29, 2002 | 15.75 | 16.04 | 15.75 | 16.00 | 44,800 | +0.25(+1.59%) |
Oct 28, 2002 | 15.60 | 15.90 | 15.56 | 15.75 | 25,100 | +0.05(+0.32%) |
Oct 25, 2002 | 16.09 | 16.10 | 15.56 | 15.70 | 59,500 | -0.59(-3.62%) |
Oct 24, 2002 | 16.00 | 16.45 | 15.85 | 16.29 | 61,800 | +0.25(+1.56%) |
Oct 23, 2002 | 15.66 | 16.14 | 15.55 | 16.04 | 131,500 | +0.98(+6.51%) |
Oct 22, 2002 | 15.46 | 15.50 | 14.89 | 15.06 | 41,200 | -0.40(-2.59%) |
Oct 21, 2002 | 15.65 | 15.71 | 15.45 | 15.46 | 97,600 | -0.18(-1.15%) |
Oct 18, 2002 | 15.75 | 16.15 | 15.50 | 15.64 | 50,000 | -0.15(-0.95%) |
Oct 17, 2002 | 15.17 | 15.97 | 15.17 | 15.79 | 92,500 | +0.64(+4.22%) |
Oct 16, 2002 | 15.00 | 15.25 | 14.93 | 15.15 | 134,900 | +0.57(+3.91%) |
Oct 15, 2002 | 13.65 | 14.70 | 13.52 | 14.58 | 69,900 | +0.88(+6.42%) |
Oct 14, 2002 | 13.50 | 13.70 | 13.50 | 13.70 | 3,400 | +0.20(+1.48%) |
Oct 11, 2002 | 13.72 | 13.72 | 13.35 | 13.50 | 26,500 | -0.27(-1.96%) |
Oct 10, 2002 | 13.42 | 13.77 | 13.28 | 13.77 | 29,700 | +0.25(+1.85%) |
Oct 09, 2002 | 13.65 | 13.71 | 13.45 | 13.52 | 23,500 | -0.20(-1.46%) |
Oct 08, 2002 | 13.83 | 13.85 | 13.65 | 13.72 | 12,500 | -0.11(-0.80%) |
Oct 07, 2002 | 14.05 | 14.07 | 13.83 | 13.83 | 21,800 | -0.22(-1.57%) |
Oct 04, 2002 | 14.03 | 14.07 | 13.93 | 14.05 | 22,000 | +0.00(+0.00%) |
Oct 03, 2002 | 13.87 | 14.10 | 13.86 | 14.05 | 2,960,000 | +0.20(+1.44%) |
Oct 02, 2002 | 13.84 | 14.09 | 13.79 | 13.85 | 28,500 | +0.00(+0.00%) |