Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.44 | 16.66 | 16.34 | 16.44 | 1,241,372 | -0.03(-0.20%) |
Dec 30, 2002 | 16.30 | 16.48 | 16.20 | 16.48 | 1,075,193 | +0.21(+1.31%) |
Dec 27, 2002 | 16.23 | 16.35 | 16.18 | 16.26 | 509,934 | -0.01(-0.09%) |
Dec 26, 2002 | 16.34 | 16.48 | 16.23 | 16.28 | 1,357,200 | -0.06(-0.35%) |
Dec 24, 2002 | 16.26 | 16.38 | 16.26 | 16.34 | 266,260 | +0.05(+0.33%) |
Dec 23, 2002 | 16.19 | 16.28 | 16.11 | 16.28 | 993,761 | +0.12(+0.75%) |
Dec 20, 2002 | 16.26 | 16.26 | 16.16 | 16.16 | 1,580,569 | +0.02(+0.12%) |
Dec 19, 2002 | 16.12 | 16.27 | 16.08 | 16.14 | 1,020,697 | +0.02(+0.12%) |
Dec 18, 2002 | 16.22 | 16.22 | 16.07 | 16.12 | 1,296,075 | -0.08(-0.51%) |
Dec 17, 2002 | 16.23 | 16.36 | 16.13 | 16.21 | 1,255,462 | -0.09(-0.53%) |
Dec 16, 2002 | 16.22 | 16.33 | 16.10 | 16.29 | 1,722,505 | +0.10(+0.63%) |
Dec 13, 2002 | 16.10 | 16.30 | 16.06 | 16.19 | 5,443,722 | +0.06(+0.36%) |
Dec 12, 2002 | 16.05 | 16.19 | 15.97 | 16.13 | 4,981,031 | +0.02(+0.15%) |
Dec 11, 2002 | 16.32 | 16.38 | 16.10 | 16.11 | 1,247,381 | -0.29(-1.77%) |
Dec 10, 2002 | 16.34 | 16.41 | 16.25 | 16.40 | 1,667,595 | +0.09(+0.53%) |
Dec 09, 2002 | 16.10 | 16.37 | 16.07 | 16.31 | 1,240,129 | +0.12(+0.72%) |
Dec 06, 2002 | 16.26 | 16.38 | 16.15 | 16.20 | 1,154,760 | -0.13(-0.80%) |
Dec 05, 2002 | 16.14 | 16.38 | 16.12 | 16.33 | 1,811,397 | +0.14(+0.83%) |
Dec 04, 2002 | 16.23 | 16.26 | 16.10 | 16.19 | 1,862,576 | -0.07(-0.45%) |
Dec 03, 2002 | 16.28 | 16.36 | 16.19 | 16.26 | 1,665,938 | -0.14(-0.82%) |
Dec 02, 2002 | 16.39 | 16.41 | 16.18 | 16.40 | 1,775,757 | +0.13(+0.77%) |
Nov 29, 2002 | 16.26 | 16.32 | 16.22 | 16.27 | 576,033 | +0.01(+0.06%) |
Nov 27, 2002 | 16.43 | 16.45 | 16.20 | 16.26 | 1,297,525 | -0.05(-0.30%) |
Nov 26, 2002 | 16.41 | 16.56 | 16.29 | 16.31 | 1,690,803 | -0.12(-0.73%) |
Nov 25, 2002 | 16.48 | 16.53 | 16.15 | 16.43 | 1,868,585 | +0.00(+0.00%) |
Nov 22, 2002 | 16.18 | 16.43 | 16.13 | 16.43 | 2,749,212 | +0.19(+1.19%) |
Nov 21, 2002 | 16.29 | 16.29 | 16.12 | 16.24 | 2,074,341 | -0.03(-0.21%) |
Nov 20, 2002 | 16.34 | 16.36 | 16.17 | 16.27 | 2,194,935 | +0.03(+0.18%) |
Nov 19, 2002 | 16.12 | 16.28 | 16.12 | 16.24 | 1,716,910 | +0.01(+0.09%) |
Nov 18, 2002 | 16.31 | 16.35 | 16.17 | 16.23 | 1,377,921 | -0.00(-0.03%) |
Nov 15, 2002 | 16.22 | 16.35 | 16.20 | 16.23 | 1,871,486 | -0.06(-0.39%) |
Nov 14, 2002 | 15.97 | 16.34 | 15.93 | 16.30 | 3,198,435 | +0.32(+2.02%) |
Nov 13, 2002 | 16.38 | 16.51 | 15.93 | 15.97 | 3,314,885 | -0.68(-4.06%) |
Nov 12, 2002 | 16.51 | 16.79 | 16.51 | 16.65 | 1,953,126 | +0.14(+0.88%) |
Nov 11, 2002 | 16.55 | 16.69 | 16.39 | 16.51 | 998,526 | -0.06(-0.35%) |
Nov 08, 2002 | 16.59 | 16.65 | 16.45 | 16.56 | 692,897 | -0.02(-0.15%) |
Nov 07, 2002 | 16.69 | 16.72 | 16.55 | 16.59 | 1,128,445 | -0.15(-0.89%) |
Nov 06, 2002 | 16.66 | 16.81 | 16.63 | 16.74 | 1,203,453 | +0.09(+0.52%) |
Nov 05, 2002 | 16.75 | 16.81 | 16.65 | 16.65 | 1,091,355 | -0.10(-0.58%) |
Nov 04, 2002 | 16.51 | 16.88 | 16.48 | 16.75 | 1,797,928 | +0.18(+1.11%) |
Nov 01, 2002 | 16.48 | 16.65 | 16.44 | 16.56 | 1,129,066 | +0.08(+0.50%) |
Oct 31, 2002 | 16.63 | 16.68 | 16.27 | 16.48 | 1,625,118 | +0.12(+0.71%) |
Oct 30, 2002 | 16.10 | 16.37 | 16.10 | 16.37 | 1,117,877 | +0.24(+1.47%) |
Oct 29, 2002 | 16.13 | 16.22 | 15.93 | 16.13 | 1,106,895 | -0.07(-0.45%) |
Oct 28, 2002 | 16.41 | 16.47 | 16.18 | 16.20 | 1,143,364 | -0.17(-1.03%) |
Oct 25, 2002 | 16.27 | 16.39 | 16.22 | 16.37 | 1,145,850 | +0.11(+0.68%) |
Oct 24, 2002 | 15.96 | 16.29 | 15.96 | 16.26 | 1,672,983 | +0.31(+1.97%) |
Oct 23, 2002 | 16.02 | 16.17 | 15.76 | 15.95 | 41,441 | -0.07(-0.42%) |
Oct 22, 2002 | 16.30 | 16.34 | 15.95 | 16.01 | 1,044,941 | -0.36(-2.21%) |
Oct 21, 2002 | 16.38 | 16.46 | 16.23 | 16.38 | 625,555 | -0.02(-0.12%) |
Oct 18, 2002 | 16.45 | 16.67 | 16.23 | 16.39 | 1,347,255 | -0.05(-0.32%) |
Oct 17, 2002 | 16.32 | 16.60 | 16.26 | 16.45 | 1,460,804 | +0.25(+1.52%) |
Oct 16, 2002 | 16.26 | 16.41 | 15.95 | 16.20 | 1,135,904 | -0.06(-0.39%) |
Oct 15, 2002 | 16.02 | 16.51 | 15.85 | 16.26 | 2,219,386 | +0.53(+3.37%) |
Oct 14, 2002 | 16.05 | 16.20 | 15.73 | 15.73 | 1,096,949 | -0.36(-2.22%) |
Oct 11, 2002 | 15.64 | 16.15 | 15.44 | 16.09 | 2,436,538 | +0.45(+2.90%) |
Oct 10, 2002 | 15.06 | 15.70 | 14.96 | 15.64 | 2,987,085 | +0.49(+3.22%) |
Oct 09, 2002 | 15.54 | 15.54 | 15.08 | 15.15 | 3,015,472 | -0.51(-3.27%) |
Oct 08, 2002 | 15.59 | 15.70 | 15.21 | 15.66 | 3,000,553 | +0.06(+0.37%) |
Oct 07, 2002 | 16.25 | 16.31 | 15.50 | 15.60 | 3,213,561 | -0.66(-4.07%) |
Oct 04, 2002 | 16.90 | 17.05 | 16.23 | 16.26 | 2,577,645 | -0.63(-3.74%) |
Oct 03, 2002 | 16.77 | 16.97 | 16.64 | 16.90 | 2,523,357 | +0.10(+0.60%) |
Oct 02, 2002 | 16.94 | 17.02 | 16.72 | 16.79 | 1,506,803 | -0.24(-1.42%) |