Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.88 | 15.12 | 14.68 | 14.91 | 337,171 | -0.05(-0.35%) |
Dec 30, 2002 | 14.66 | 14.97 | 14.66 | 14.96 | 190,912 | +0.19(+1.32%) |
Dec 27, 2002 | 14.88 | 14.99 | 14.70 | 14.77 | 207,222 | -0.21(-1.40%) |
Dec 26, 2002 | 14.88 | 15.20 | 14.88 | 14.97 | 134,093 | +0.06(+0.40%) |
Dec 24, 2002 | 14.92 | 15.06 | 14.85 | 14.91 | 73,397 | -0.02(-0.15%) |
Dec 23, 2002 | 14.81 | 14.95 | 14.74 | 14.94 | 228,747 | +0.06(+0.40%) |
Dec 20, 2002 | 14.90 | 14.98 | 14.81 | 14.88 | 521,667 | +0.05(+0.35%) |
Dec 19, 2002 | 14.98 | 15.12 | 14.76 | 14.83 | 179,949 | -0.16(-1.05%) |
Dec 18, 2002 | 15.15 | 15.15 | 14.88 | 14.98 | 227,009 | -0.20(-1.33%) |
Dec 17, 2002 | 15.35 | 15.42 | 15.15 | 15.18 | 151,874 | -0.09(-0.59%) |
Dec 16, 2002 | 14.81 | 15.29 | 14.75 | 15.27 | 313,508 | +0.62(+4.24%) |
Dec 13, 2002 | 14.80 | 15.02 | 14.59 | 14.65 | 215,779 | -0.25(-1.71%) |
Dec 12, 2002 | 14.98 | 15.00 | 14.67 | 14.91 | 233,961 | +0.07(+0.50%) |
Dec 11, 2002 | 14.81 | 14.92 | 14.70 | 14.83 | 202,008 | -0.15(-1.00%) |
Dec 10, 2002 | 14.85 | 15.00 | 14.75 | 14.98 | 217,650 | +0.05(+0.35%) |
Dec 09, 2002 | 15.06 | 15.06 | 14.80 | 14.93 | 247,731 | -0.13(-0.89%) |
Dec 06, 2002 | 14.94 | 15.21 | 14.83 | 15.06 | 352,011 | +0.02(+0.10%) |
Dec 05, 2002 | 15.45 | 15.49 | 15.00 | 15.05 | 275,940 | -0.48(-3.08%) |
Dec 04, 2002 | 15.62 | 15.66 | 15.43 | 15.53 | 290,914 | -0.09(-0.57%) |
Dec 03, 2002 | 15.72 | 15.72 | 15.39 | 15.62 | 375,140 | -0.03(-0.19%) |
Dec 02, 2002 | 15.67 | 16.01 | 15.42 | 15.65 | 370,995 | +0.26(+1.70%) |
Nov 29, 2002 | 15.46 | 15.50 | 15.35 | 15.39 | 80,750 | -0.06(-0.39%) |
Nov 27, 2002 | 14.86 | 15.56 | 14.86 | 15.45 | 223,667 | +0.52(+3.46%) |
Nov 26, 2002 | 15.14 | 15.22 | 14.88 | 14.93 | 209,763 | -0.24(-1.58%) |
Nov 25, 2002 | 15.15 | 15.30 | 14.97 | 15.17 | 325,139 | +0.21(+1.40%) |
Nov 22, 2002 | 14.51 | 15.03 | 14.47 | 14.96 | 451,879 | +0.45(+3.09%) |
Nov 21, 2002 | 14.56 | 14.70 | 14.49 | 14.51 | 509,902 | +0.05(+0.36%) |
Nov 20, 2002 | 14.21 | 14.46 | 14.11 | 14.46 | 386,370 | +0.11(+0.78%) |
Nov 19, 2002 | 14.42 | 14.43 | 14.23 | 14.35 | 299,069 | -0.04(-0.26%) |
Nov 18, 2002 | 14.77 | 14.77 | 14.35 | 14.38 | 546,533 | -0.13(-0.88%) |
Nov 15, 2002 | 14.51 | 14.76 | 14.47 | 14.51 | 890,791 | -0.16(-1.07%) |
Nov 14, 2002 | 14.89 | 14.96 | 14.51 | 14.67 | 340,380 | -0.04(-0.31%) |
Nov 13, 2002 | 14.68 | 15.00 | 14.44 | 14.71 | 197,864 | +0.01(+0.10%) |
Nov 12, 2002 | 14.51 | 14.86 | 14.32 | 14.70 | 369,525 | +0.25(+1.71%) |
Nov 11, 2002 | 14.83 | 14.83 | 14.41 | 14.45 | 218,987 | -0.22(-1.48%) |
Nov 08, 2002 | 14.75 | 15.12 | 14.62 | 14.67 | 162,436 | -0.13(-0.91%) |
Nov 07, 2002 | 14.92 | 14.92 | 14.52 | 14.80 | 455,890 | -0.01(-0.05%) |
Nov 06, 2002 | 14.65 | 14.92 | 14.53 | 14.81 | 360,033 | +0.30(+2.06%) |
Nov 05, 2002 | 14.56 | 14.74 | 14.40 | 14.51 | 341,717 | +0.13(+0.94%) |
Nov 04, 2002 | 14.40 | 14.75 | 14.35 | 14.38 | 408,296 | +0.29(+2.07%) |
Nov 01, 2002 | 13.82 | 14.11 | 13.58 | 14.08 | 186,768 | +0.34(+2.50%) |
Oct 31, 2002 | 13.73 | 14.02 | 13.73 | 13.74 | 306,155 | +0.01(+0.05%) |
Oct 30, 2002 | 13.76 | 13.84 | 13.52 | 13.73 | 178,078 | +0.07(+0.49%) |
Oct 29, 2002 | 13.54 | 13.75 | 13.36 | 13.67 | 221,528 | +0.09(+0.66%) |
Oct 28, 2002 | 14.00 | 14.02 | 13.53 | 13.58 | 228,212 | -0.28(-2.00%) |
Oct 25, 2002 | 13.70 | 13.94 | 13.58 | 13.85 | 266,582 | +0.10(+0.71%) |
Oct 24, 2002 | 14.12 | 14.18 | 13.66 | 13.76 | 387,841 | -0.19(-1.39%) |
Oct 23, 2002 | 13.54 | 13.95 | 13.51 | 13.95 | 609,903 | +0.43(+3.15%) |
Oct 22, 2002 | 13.66 | 13.76 | 13.39 | 13.52 | 1,110,581 | -0.13(-0.99%) |
Oct 21, 2002 | 13.54 | 13.75 | 13.25 | 13.66 | 1,619,815 | -0.03(-0.22%) |
Oct 18, 2002 | 14.77 | 14.78 | 13.69 | 13.69 | 2,149,771 | -2.16(-13.64%) |
Oct 17, 2002 | 16.31 | 16.31 | 15.50 | 15.85 | 512,308 | +0.70(+4.64%) |
Oct 16, 2002 | 15.48 | 15.56 | 14.91 | 15.15 | 483,965 | -0.22(-1.46%) |
Oct 15, 2002 | 14.81 | 15.41 | 14.66 | 15.37 | 918,599 | +0.66(+4.47%) |
Oct 14, 2002 | 14.94 | 14.94 | 14.65 | 14.71 | 496,399 | -0.20(-1.35%) |
Oct 11, 2002 | 15.13 | 15.63 | 14.80 | 14.91 | 495,329 | -0.10(-0.65%) |
Oct 10, 2002 | 14.40 | 15.07 | 14.23 | 15.01 | 247,598 | +0.61(+4.26%) |
Oct 09, 2002 | 15.15 | 15.15 | 14.40 | 14.40 | 413,643 | -0.80(-5.27%) |
Oct 08, 2002 | 14.66 | 15.21 | 14.52 | 15.20 | 693,194 | +0.45(+3.04%) |
Oct 07, 2002 | 14.79 | 14.88 | 14.56 | 14.75 | 423,135 | -0.04(-0.25%) |
Oct 04, 2002 | 15.03 | 15.09 | 14.56 | 14.79 | 607,497 | -0.10(-0.65%) |
Oct 03, 2002 | 15.11 | 15.26 | 14.88 | 14.88 | 312,706 | -0.07(-0.50%) |
Oct 02, 2002 | 15.33 | 15.43 | 14.90 | 14.96 | 309,764 | -0.37(-2.44%) |