Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.43 | 15.68 | 15.11 | 15.41 | 207,539 | +0.09(+0.60%) |
Dec 30, 2002 | 15.35 | 15.56 | 15.12 | 15.32 | 246,505 | -0.11(-0.70%) |
Dec 27, 2002 | 15.43 | 15.51 | 15.15 | 15.43 | 179,484 | +0.04(+0.27%) |
Dec 26, 2002 | 15.43 | 15.55 | 15.20 | 15.39 | 184,279 | -0.04(-0.27%) |
Dec 24, 2002 | 15.51 | 15.51 | 15.22 | 15.43 | 183,200 | -0.04(-0.27%) |
Dec 23, 2002 | 15.47 | 15.62 | 15.18 | 15.47 | 225,883 | +0.01(+0.05%) |
Dec 20, 2002 | 15.81 | 15.81 | 15.30 | 15.46 | 502,963 | -0.29(-1.85%) |
Dec 19, 2002 | 15.60 | 15.83 | 15.35 | 15.76 | 443,734 | +0.22(+1.40%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.30 | 15.54 | 125,890 | +0.02(+0.11%) |
Dec 17, 2002 | 15.79 | 15.89 | 15.43 | 15.52 | 344,221 | -0.28(-1.74%) |
Dec 16, 2002 | 16.10 | 16.10 | 15.72 | 15.80 | 262,452 | -0.32(-1.97%) |
Dec 13, 2002 | 16.18 | 16.18 | 15.85 | 16.11 | 143,994 | -0.13(-0.82%) |
Dec 12, 2002 | 16.35 | 16.35 | 15.91 | 16.25 | 195,430 | -0.12(-0.71%) |
Dec 11, 2002 | 16.11 | 16.43 | 16.00 | 16.36 | 236,914 | +0.29(+1.82%) |
Dec 10, 2002 | 15.81 | 16.16 | 15.78 | 16.07 | 286,910 | +0.26(+1.64%) |
Dec 09, 2002 | 15.85 | 15.97 | 15.68 | 15.81 | 178,285 | -0.05(-0.32%) |
Dec 06, 2002 | 15.81 | 16.01 | 15.68 | 15.86 | 218,570 | +0.00(+0.00%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.81 | 15.86 | 326,116 | -0.08(-0.52%) |
Dec 04, 2002 | 15.60 | 16.10 | 15.60 | 15.95 | 295,423 | +0.21(+1.32%) |
Dec 03, 2002 | 15.85 | 15.93 | 15.59 | 15.74 | 302,377 | -0.32(-1.97%) |
Dec 02, 2002 | 16.06 | 16.18 | 15.97 | 16.06 | 682,207 | +0.33(+2.07%) |
Nov 29, 2002 | 15.62 | 15.82 | 15.57 | 15.73 | 240,990 | +0.11(+0.69%) |
Nov 27, 2002 | 14.85 | 15.67 | 14.85 | 15.62 | 545,526 | +0.83(+5.58%) |
Nov 26, 2002 | 14.76 | 14.93 | 14.60 | 14.80 | 446,971 | -0.03(-0.22%) |
Nov 25, 2002 | 15.14 | 15.16 | 14.64 | 14.83 | 422,153 | -0.43(-2.84%) |
Nov 22, 2002 | 15.29 | 15.35 | 14.93 | 15.26 | 276,240 | -0.04(-0.27%) |
Nov 21, 2002 | 15.01 | 15.36 | 14.85 | 15.30 | 545,046 | +0.46(+3.09%) |
Nov 20, 2002 | 15.05 | 15.16 | 14.64 | 14.85 | 651,034 | -0.37(-2.41%) |
Nov 19, 2002 | 15.63 | 15.67 | 15.16 | 15.21 | 688,681 | -0.50(-3.18%) |
Nov 18, 2002 | 15.81 | 15.91 | 15.45 | 15.71 | 202,024 | -0.02(-0.11%) |
Nov 15, 2002 | 15.85 | 16.18 | 15.60 | 15.73 | 394,217 | -0.28(-1.77%) |
Nov 14, 2002 | 15.82 | 16.26 | 15.73 | 16.01 | 284,153 | +0.22(+1.37%) |
Nov 13, 2002 | 15.85 | 16.16 | 15.60 | 15.80 | 304,655 | -0.14(-0.89%) |
Nov 12, 2002 | 16.27 | 16.47 | 15.91 | 15.94 | 320,961 | -0.37(-2.25%) |
Nov 11, 2002 | 16.61 | 16.68 | 16.26 | 16.31 | 141,237 | -0.33(-1.96%) |
Nov 08, 2002 | 16.68 | 16.93 | 16.26 | 16.63 | 275,520 | -0.26(-1.53%) |
Nov 07, 2002 | 17.43 | 17.48 | 16.68 | 16.89 | 511,355 | -0.62(-3.53%) |
Nov 06, 2002 | 17.01 | 17.52 | 16.85 | 17.51 | 779,443 | +0.83(+4.95%) |
Nov 05, 2002 | 16.68 | 16.95 | 16.60 | 16.68 | 491,453 | -0.01(-0.05%) |
Nov 04, 2002 | 16.76 | 16.81 | 16.49 | 16.69 | 712,181 | +0.33(+2.04%) |
Nov 01, 2002 | 17.72 | 17.77 | 16.02 | 16.36 | 1,030,504 | -1.30(-7.37%) |
Oct 31, 2002 | 18.47 | 18.47 | 17.06 | 17.66 | 1,265,261 | -1.59(-8.28%) |
Oct 30, 2002 | 18.92 | 19.43 | 18.72 | 19.25 | 124,332 | +0.40(+2.12%) |
Oct 29, 2002 | 18.92 | 18.94 | 18.57 | 18.85 | 106,467 | -0.08(-0.44%) |
Oct 28, 2002 | 19.49 | 19.55 | 18.77 | 18.93 | 129,127 | -0.56(-2.87%) |
Oct 25, 2002 | 18.77 | 19.53 | 18.77 | 19.49 | 125,291 | +0.68(+3.64%) |
Oct 24, 2002 | 19.18 | 19.18 | 18.68 | 18.81 | 154,186 | -0.38(-1.96%) |
Oct 23, 2002 | 19.02 | 19.23 | 18.93 | 19.18 | 104,549 | +0.08(+0.44%) |
Oct 22, 2002 | 19.23 | 19.37 | 18.87 | 19.10 | 107,067 | -0.11(-0.56%) |
Oct 21, 2002 | 19.22 | 19.28 | 18.97 | 19.21 | 105,388 | -0.01(-0.04%) |
Oct 18, 2002 | 19.27 | 19.77 | 18.98 | 19.22 | 491,573 | +0.02(+0.13%) |
Oct 17, 2002 | 18.40 | 19.29 | 18.40 | 19.19 | 150,349 | +0.82(+4.45%) |
Oct 16, 2002 | 18.73 | 18.73 | 18.21 | 18.37 | 136,081 | -0.33(-1.78%) |
Oct 15, 2002 | 18.14 | 18.92 | 18.09 | 18.71 | 200,226 | +0.78(+4.37%) |
Oct 14, 2002 | 17.74 | 17.93 | 17.60 | 17.92 | 102,151 | +0.27(+1.51%) |
Oct 11, 2002 | 17.32 | 18.05 | 17.25 | 17.66 | 35,968 | +0.33(+1.88%) |
Oct 10, 2002 | 16.89 | 17.37 | 16.68 | 17.33 | 167,614 | +0.38(+2.21%) |
Oct 09, 2002 | 17.57 | 17.60 | 16.85 | 16.96 | 144,594 | -0.61(-3.47%) |
Oct 08, 2002 | 17.51 | 17.71 | 17.21 | 17.57 | 243,508 | +0.08(+0.48%) |
Oct 07, 2002 | 17.68 | 17.83 | 17.38 | 17.48 | 4,340,230 | -0.45(-2.51%) |
Oct 04, 2002 | 18.52 | 18.52 | 17.92 | 17.93 | 173,369 | -0.40(-2.18%) |
Oct 03, 2002 | 18.81 | 19.08 | 18.27 | 18.33 | 446,372 | -0.56(-2.96%) |
Oct 02, 2002 | 19.60 | 19.76 | 18.87 | 18.89 | 166,295 | -0.75(-3.82%) |