Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.72 | 15.89 | 15.62 | 15.80 | 656,380 | +0.08(+0.50%) |
Dec 30, 2002 | 15.69 | 15.81 | 15.58 | 15.72 | 566,475 | +0.02(+0.11%) |
Dec 27, 2002 | 15.93 | 15.93 | 15.71 | 15.71 | 602,282 | -0.15(-0.93%) |
Dec 26, 2002 | 15.95 | 16.17 | 15.82 | 15.85 | 689,656 | -0.01(-0.04%) |
Dec 24, 2002 | 15.86 | 16.03 | 15.86 | 15.86 | 380,245 | -0.08(-0.52%) |
Dec 23, 2002 | 16.00 | 16.02 | 15.85 | 15.94 | 644,704 | -0.05(-0.34%) |
Dec 20, 2002 | 15.93 | 16.04 | 15.91 | 16.00 | 1,579,165 | +0.10(+0.65%) |
Dec 19, 2002 | 15.96 | 16.26 | 15.85 | 15.90 | 2,697,912 | -0.07(-0.45%) |
Dec 18, 2002 | 16.05 | 16.08 | 15.83 | 15.97 | 1,531,100 | -0.09(-0.55%) |
Dec 17, 2002 | 15.50 | 16.14 | 16.03 | 16.06 | 1,806,846 | +0.07(+0.45%) |
Dec 16, 2002 | 15.50 | 16.02 | 15.47 | 15.99 | 1,152,995 | +0.61(+3.97%) |
Dec 13, 2002 | 15.66 | 15.66 | 15.31 | 15.38 | 747,063 | -0.34(-2.18%) |
Dec 12, 2002 | 15.65 | 15.77 | 15.39 | 15.72 | 632,639 | +0.14(+0.90%) |
Dec 11, 2002 | 15.53 | 15.65 | 15.30 | 15.58 | 556,162 | +0.04(+0.29%) |
Dec 10, 2002 | 15.40 | 15.55 | 15.31 | 15.53 | 631,471 | +0.18(+1.18%) |
Dec 09, 2002 | 15.68 | 15.70 | 15.35 | 15.35 | 953,337 | -0.41(-2.59%) |
Dec 06, 2002 | 15.67 | 15.88 | 15.59 | 15.76 | 842,221 | +0.01(+0.07%) |
Dec 05, 2002 | 15.93 | 16.00 | 15.75 | 15.75 | 1,342,923 | -0.07(-0.43%) |
Dec 04, 2002 | 15.56 | 15.91 | 15.44 | 15.82 | 1,489,456 | +0.26(+1.70%) |
Dec 03, 2002 | 15.76 | 15.90 | 15.55 | 15.55 | 1,101,426 | -0.47(-2.93%) |
Dec 02, 2002 | 16.34 | 16.51 | 15.90 | 16.02 | 1,214,488 | +0.03(+0.17%) |
Nov 29, 2002 | 16.08 | 16.19 | 15.99 | 16.00 | 709,894 | -0.08(-0.51%) |
Nov 27, 2002 | 15.60 | 16.14 | 15.59 | 16.08 | 1,344,869 | +0.57(+3.64%) |
Nov 26, 2002 | 16.07 | 16.07 | 15.51 | 15.51 | 1,706,433 | -0.58(-3.58%) |
Nov 25, 2002 | 15.97 | 16.12 | 15.78 | 16.09 | 883,282 | +0.13(+0.79%) |
Nov 22, 2002 | 16.07 | 16.27 | 15.93 | 15.96 | 809,723 | -0.10(-0.60%) |
Nov 21, 2002 | 15.76 | 16.10 | 15.60 | 16.06 | 928,818 | +0.41(+2.65%) |
Nov 20, 2002 | 15.30 | 15.68 | 15.13 | 15.64 | 1,192,693 | +0.41(+2.72%) |
Nov 19, 2002 | 15.21 | 15.38 | 15.08 | 15.23 | 756,014 | +0.02(+0.11%) |
Nov 18, 2002 | 15.42 | 15.47 | 15.13 | 15.21 | 677,786 | -0.09(-0.58%) |
Nov 15, 2002 | 15.30 | 15.47 | 15.08 | 15.30 | 949,056 | +0.01(+0.05%) |
Nov 14, 2002 | 15.07 | 15.32 | 15.06 | 15.29 | 735,387 | +0.39(+2.62%) |
Nov 13, 2002 | 14.87 | 15.06 | 14.62 | 14.90 | 956,061 | +0.04(+0.25%) |
Nov 12, 2002 | 14.72 | 15.03 | 14.61 | 14.86 | 939,131 | +0.32(+2.21%) |
Nov 11, 2002 | 15.08 | 15.14 | 14.46 | 14.54 | 1,587,728 | -0.79(-5.18%) |
Nov 08, 2002 | 15.26 | 15.62 | 15.17 | 15.34 | 850,200 | +0.10(+0.63%) |
Nov 07, 2002 | 15.42 | 15.42 | 15.17 | 15.24 | 1,126,530 | -0.34(-2.18%) |
Nov 06, 2002 | 15.33 | 15.61 | 15.17 | 15.58 | 1,684,054 | +0.34(+2.20%) |
Nov 05, 2002 | 15.28 | 15.33 | 15.16 | 15.25 | 1,465,909 | -0.03(-0.20%) |
Nov 04, 2002 | 15.42 | 15.75 | 15.20 | 15.28 | 1,840,706 | +0.01(+0.05%) |
Nov 01, 2002 | 14.93 | 15.32 | 14.75 | 15.27 | 912,666 | +0.32(+2.15%) |
Oct 31, 2002 | 15.13 | 15.18 | 14.81 | 14.95 | 1,248,154 | -0.10(-0.64%) |
Oct 30, 2002 | 14.97 | 15.15 | 14.77 | 15.04 | 1,240,175 | +0.08(+0.55%) |
Oct 29, 2002 | 14.71 | 14.97 | 14.49 | 14.96 | 1,731,536 | +0.26(+1.75%) |
Oct 28, 2002 | 15.33 | 15.34 | 14.60 | 14.70 | 1,471,358 | -0.38(-2.52%) |
Oct 25, 2002 | 14.65 | 15.14 | 14.59 | 15.08 | 1,818,521 | +0.35(+2.39%) |
Oct 24, 2002 | 15.26 | 15.28 | 14.66 | 14.73 | 1,166,617 | -0.48(-3.18%) |
Oct 23, 2002 | 14.96 | 15.21 | 14.65 | 15.21 | 1,549,003 | +0.26(+1.74%) |
Oct 22, 2002 | 15.04 | 15.04 | 14.68 | 14.95 | 1,996,579 | -0.29(-1.93%) |
Oct 21, 2002 | 14.26 | 15.27 | 14.17 | 15.25 | 2,048,926 | +1.00(+7.02%) |
Oct 18, 2002 | 14.48 | 14.49 | 14.17 | 14.25 | 1,566,322 | -0.21(-1.47%) |
Oct 17, 2002 | 14.22 | 14.49 | 14.19 | 14.46 | 3,143,542 | +0.95(+7.00%) |
Oct 16, 2002 | 13.53 | 13.84 | 13.43 | 13.52 | 3,201,143 | -0.36(-2.62%) |
Oct 15, 2002 | 13.28 | 13.92 | 13.22 | 13.88 | 3,863,361 | +1.40(+11.20%) |
Oct 14, 2002 | 12.71 | 12.75 | 12.39 | 12.48 | 1,041,490 | -0.25(-1.99%) |
Oct 11, 2002 | 12.44 | 12.86 | 12.44 | 12.73 | 2,307,158 | +0.52(+4.23%) |
Oct 10, 2002 | 11.87 | 12.28 | 11.83 | 12.22 | 2,861,180 | +0.35(+2.91%) |
Oct 09, 2002 | 12.33 | 12.46 | 11.87 | 11.87 | 2,691,101 | -0.75(-5.92%) |
Oct 08, 2002 | 12.85 | 12.93 | 12.33 | 12.62 | 3,214,960 | -0.14(-1.13%) |
Oct 07, 2002 | 12.92 | 13.10 | 12.61 | 12.76 | 19,459 | -0.11(-0.85%) |
Oct 04, 2002 | 13.38 | 13.48 | 12.58 | 12.87 | 3,072,708 | -0.50(-3.77%) |
Oct 03, 2002 | 13.60 | 13.85 | 13.19 | 13.37 | 2,593,023 | -0.22(-1.64%) |
Oct 02, 2002 | 13.82 | 14.05 | 13.60 | 13.60 | 3,816,852 | -0.22(-1.59%) |