Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.66 | 15.22 | 14.64 | 15.12 | 667,277 | +0.50(+3.44%) |
Dec 30, 2002 | 14.38 | 14.88 | 14.38 | 14.62 | 789,775 | +0.35(+2.44%) |
Dec 27, 2002 | 14.34 | 14.54 | 14.19 | 14.27 | 705,318 | -0.05(-0.33%) |
Dec 26, 2002 | 14.34 | 14.55 | 14.27 | 14.32 | 539,920 | +0.00(+0.03%) |
Dec 24, 2002 | 14.56 | 14.61 | 14.27 | 14.31 | 208,814 | -0.19(-1.33%) |
Dec 23, 2002 | 14.39 | 14.64 | 14.37 | 14.51 | 261,328 | +0.12(+0.81%) |
Dec 20, 2002 | 14.39 | 14.61 | 14.08 | 14.39 | 613,212 | -0.00(-0.03%) |
Dec 19, 2002 | 14.67 | 14.94 | 14.24 | 14.39 | 853,453 | -0.26(-1.78%) |
Dec 18, 2002 | 14.49 | 14.74 | 14.15 | 14.66 | 1,152,203 | +0.15(+1.00%) |
Dec 17, 2002 | 14.77 | 14.99 | 14.43 | 14.51 | 699,323 | -0.11(-0.73%) |
Dec 16, 2002 | 13.91 | 14.92 | 13.86 | 14.62 | 1,193,346 | +0.98(+7.20%) |
Dec 13, 2002 | 15.28 | 15.28 | 13.59 | 13.63 | 2,567,182 | -1.74(-11.30%) |
Dec 12, 2002 | 15.53 | 15.65 | 15.24 | 15.37 | 737,054 | +0.08(+0.51%) |
Dec 11, 2002 | 14.95 | 15.43 | 14.90 | 15.29 | 614,453 | +0.39(+2.63%) |
Dec 10, 2002 | 14.70 | 14.99 | 14.68 | 14.90 | 666,140 | +0.43(+2.94%) |
Dec 09, 2002 | 14.80 | 14.85 | 14.47 | 14.48 | 566,074 | -0.31(-2.13%) |
Dec 06, 2002 | 14.72 | 14.98 | 14.61 | 14.79 | 325,627 | +0.01(+0.10%) |
Dec 05, 2002 | 14.60 | 14.99 | 14.57 | 14.78 | 431,585 | +0.23(+1.56%) |
Dec 04, 2002 | 15.21 | 15.24 | 14.45 | 14.55 | 842,909 | -0.67(-4.39%) |
Dec 03, 2002 | 15.68 | 15.69 | 15.11 | 15.22 | 746,668 | -0.46(-2.96%) |
Dec 02, 2002 | 16.08 | 16.45 | 15.56 | 15.68 | 454,637 | -0.24(-1.49%) |
Nov 29, 2002 | 15.96 | 16.20 | 15.89 | 15.92 | 193,825 | +0.00(+0.00%) |
Nov 27, 2002 | 15.77 | 16.04 | 15.67 | 15.92 | 343,304 | +0.18(+1.17%) |
Nov 26, 2002 | 15.92 | 16.01 | 15.46 | 15.73 | 538,576 | -0.31(-1.93%) |
Nov 25, 2002 | 16.31 | 16.49 | 15.56 | 16.04 | 525,758 | -0.24(-1.49%) |
Nov 22, 2002 | 15.98 | 16.45 | 15.86 | 16.29 | 488,027 | +0.17(+1.08%) |
Nov 21, 2002 | 15.54 | 16.11 | 15.53 | 16.11 | 621,586 | +0.56(+3.58%) |
Nov 20, 2002 | 15.60 | 15.76 | 15.41 | 15.56 | 696,428 | -0.04(-0.28%) |
Nov 19, 2002 | 15.66 | 15.84 | 15.31 | 15.60 | 597,706 | -0.07(-0.44%) |
Nov 18, 2002 | 15.45 | 15.83 | 14.59 | 15.67 | 2,384,211 | -0.69(-4.23%) |
Nov 15, 2002 | 16.54 | 16.57 | 16.13 | 16.36 | 609,077 | -0.18(-1.08%) |
Nov 14, 2002 | 16.14 | 16.75 | 15.74 | 16.54 | 698,289 | +0.37(+2.27%) |
Nov 13, 2002 | 15.80 | 16.30 | 15.50 | 16.17 | 613,212 | +0.35(+2.23%) |
Nov 12, 2002 | 16.20 | 16.25 | 15.63 | 15.82 | 754,731 | -0.39(-2.39%) |
Nov 11, 2002 | 16.86 | 17.03 | 16.06 | 16.20 | 426,106 | -0.62(-3.71%) |
Nov 08, 2002 | 17.17 | 17.22 | 16.18 | 16.83 | 873,094 | -0.36(-2.11%) |
Nov 07, 2002 | 17.65 | 17.73 | 17.14 | 17.19 | 239,930 | -0.45(-2.55%) |
Nov 06, 2002 | 17.49 | 17.75 | 17.31 | 17.64 | 596,259 | +0.22(+1.25%) |
Nov 05, 2002 | 17.92 | 17.92 | 17.18 | 17.42 | 827,506 | -0.48(-2.68%) |
Nov 04, 2002 | 17.95 | 18.68 | 17.90 | 17.90 | 615,797 | +0.04(+0.22%) |
Nov 01, 2002 | 17.19 | 17.90 | 17.10 | 17.86 | 468,903 | +0.64(+3.71%) |
Oct 31, 2002 | 17.90 | 18.33 | 17.05 | 17.22 | 793,599 | -0.59(-3.34%) |
Oct 30, 2002 | 17.41 | 18.34 | 17.12 | 17.82 | 648,773 | +0.42(+2.42%) |
Oct 29, 2002 | 17.63 | 17.65 | 16.75 | 17.40 | 619,097 | -0.13(-0.72%) |
Oct 28, 2002 | 18.26 | 18.30 | 17.52 | 17.52 | 383,413 | -0.53(-2.92%) |
Oct 25, 2002 | 18.00 | 18.25 | 17.49 | 18.05 | 493,588 | -0.06(-0.35%) |
Oct 24, 2002 | 18.38 | 18.73 | 17.92 | 18.11 | 605,209 | -0.22(-1.19%) |
Oct 23, 2002 | 18.00 | 18.46 | 17.73 | 18.33 | 572,581 | +0.38(+2.13%) |
Oct 22, 2002 | 18.52 | 18.52 | 17.63 | 17.95 | 706,352 | -0.64(-3.46%) |
Oct 21, 2002 | 18.10 | 19.06 | 18.05 | 18.59 | 1,006,653 | +0.50(+2.78%) |
Oct 18, 2002 | 17.36 | 18.09 | 16.93 | 18.09 | 940,059 | +0.68(+3.89%) |
Oct 17, 2002 | 17.54 | 18.02 | 16.45 | 17.41 | 2,090,954 | +1.51(+9.52%) |
Oct 16, 2002 | 16.75 | 16.76 | 15.19 | 15.90 | 1,453,640 | -1.08(-6.35%) |
Oct 15, 2002 | 16.42 | 17.22 | 16.42 | 16.98 | 686,779 | +0.86(+5.31%) |
Oct 14, 2002 | 15.89 | 16.36 | 15.22 | 16.12 | 563,386 | +0.18(+1.12%) |
Oct 11, 2002 | 15.24 | 16.61 | 15.20 | 15.94 | 782,952 | +0.86(+5.68%) |
Oct 10, 2002 | 14.69 | 15.71 | 14.63 | 15.09 | 1,078,911 | +0.57(+3.90%) |
Oct 09, 2002 | 14.13 | 14.95 | 14.03 | 14.52 | 1,451,470 | +0.49(+3.52%) |
Oct 08, 2002 | 13.84 | 14.32 | 13.41 | 14.03 | 823,785 | +0.65(+4.88%) |
Oct 07, 2002 | 14.32 | 14.69 | 13.21 | 13.37 | 1,058,856 | -0.85(-5.96%) |
Oct 04, 2002 | 14.16 | 15.07 | 14.16 | 14.22 | 2,713,092 | +0.12(+0.86%) |
Oct 03, 2002 | 15.38 | 15.45 | 13.77 | 14.10 | 2,416,534 | -1.28(-8.30%) |
Oct 02, 2002 | 15.62 | 16.37 | 15.30 | 15.38 | 1,226,824 | -0.24(-1.55%) |