Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.38 | 17.15 | 16.35 | 17.10 | 787,810 | +0.70(+4.29%) |
Dec 30, 2002 | 16.12 | 16.41 | 15.99 | 16.39 | 311,296 | +0.28(+1.76%) |
Dec 27, 2002 | 16.27 | 16.27 | 16.02 | 16.11 | 143,967 | -0.16(-1.00%) |
Dec 26, 2002 | 16.01 | 16.29 | 16.01 | 16.27 | 196,882 | +0.27(+1.69%) |
Dec 24, 2002 | 16.14 | 16.20 | 15.92 | 16.00 | 123,280 | -0.16(-0.97%) |
Dec 23, 2002 | 15.96 | 16.16 | 15.83 | 16.16 | 492,979 | +0.21(+1.29%) |
Dec 20, 2002 | 16.23 | 16.44 | 15.87 | 15.95 | 1,020,016 | -0.25(-1.54%) |
Dec 19, 2002 | 16.53 | 16.56 | 15.99 | 16.20 | 754,879 | -0.33(-1.98%) |
Dec 18, 2002 | 16.45 | 16.66 | 16.31 | 16.53 | 421,347 | -0.03(-0.17%) |
Dec 17, 2002 | 16.66 | 16.68 | 16.27 | 16.56 | 868,449 | -0.11(-0.64%) |
Dec 16, 2002 | 16.32 | 16.68 | 16.32 | 16.66 | 617,245 | +0.34(+2.09%) |
Dec 13, 2002 | 16.38 | 16.49 | 16.20 | 16.32 | 278,646 | -0.27(-1.63%) |
Dec 12, 2002 | 16.84 | 16.97 | 16.35 | 16.59 | 2,177,386 | +1.12(+7.26%) |
Dec 11, 2002 | 15.87 | 15.87 | 15.38 | 15.47 | 907,150 | -0.40(-2.55%) |
Dec 10, 2002 | 15.75 | 15.87 | 15.63 | 15.87 | 745,732 | +0.13(+0.81%) |
Dec 09, 2002 | 16.34 | 16.38 | 15.70 | 15.75 | 714,771 | -0.65(-3.99%) |
Dec 06, 2002 | 16.44 | 16.56 | 16.19 | 16.40 | 379,832 | -0.04(-0.26%) |
Dec 05, 2002 | 16.41 | 16.46 | 16.34 | 16.44 | 407,978 | +0.06(+0.35%) |
Dec 04, 2002 | 16.20 | 16.39 | 16.00 | 16.39 | 833,829 | +0.10(+0.61%) |
Dec 03, 2002 | 16.77 | 16.77 | 16.20 | 16.29 | 1,023,535 | -0.27(-1.63%) |
Dec 02, 2002 | 17.48 | 17.48 | 16.56 | 16.56 | 624,281 | -0.89(-5.09%) |
Nov 29, 2002 | 17.27 | 17.57 | 17.10 | 17.44 | 275,550 | +0.21(+1.24%) |
Nov 27, 2002 | 17.34 | 17.42 | 17.11 | 17.23 | 798,928 | +0.23(+1.38%) |
Nov 26, 2002 | 16.55 | 17.15 | 16.38 | 17.00 | 1,124,016 | +0.45(+2.75%) |
Nov 25, 2002 | 16.54 | 16.59 | 16.35 | 16.54 | 1,072,087 | +0.01(+0.04%) |
Nov 22, 2002 | 16.55 | 16.62 | 16.34 | 16.54 | 3,070,042 | -0.01(-0.09%) |
Nov 21, 2002 | 17.47 | 17.47 | 16.34 | 16.55 | 3,576,391 | -0.92(-5.25%) |
Nov 20, 2002 | 17.52 | 17.60 | 17.26 | 17.47 | 230,657 | -0.20(-1.13%) |
Nov 19, 2002 | 18.33 | 18.46 | 17.62 | 17.66 | 224,887 | -0.74(-4.02%) |
Nov 18, 2002 | 18.40 | 18.40 | 17.96 | 18.40 | 181,683 | +0.28(+1.57%) |
Nov 15, 2002 | 18.25 | 18.34 | 18.00 | 18.12 | 173,239 | -0.11(-0.58%) |
Nov 14, 2002 | 17.95 | 18.43 | 17.95 | 18.23 | 142,982 | +0.28(+1.54%) |
Nov 13, 2002 | 17.81 | 18.12 | 17.76 | 17.95 | 149,596 | +0.11(+0.64%) |
Nov 12, 2002 | 17.84 | 17.94 | 17.62 | 17.84 | 145,937 | +0.04(+0.20%) |
Nov 11, 2002 | 17.76 | 17.86 | 17.67 | 17.80 | 247,404 | +0.11(+0.60%) |
Nov 08, 2002 | 17.73 | 17.76 | 17.45 | 17.69 | 405,586 | -0.07(-0.40%) |
Nov 07, 2002 | 17.80 | 17.90 | 17.67 | 17.76 | 188,297 | -0.04(-0.20%) |
Nov 06, 2002 | 18.12 | 18.22 | 17.80 | 17.80 | 414,170 | -0.27(-1.49%) |
Nov 05, 2002 | 18.26 | 18.70 | 18.03 | 18.07 | 438,798 | -0.41(-2.19%) |
Nov 04, 2002 | 18.65 | 18.65 | 18.18 | 18.48 | 537,169 | +0.12(+0.66%) |
Nov 01, 2002 | 18.02 | 18.48 | 17.98 | 18.35 | 452,449 | +0.32(+1.77%) |
Oct 31, 2002 | 18.22 | 18.24 | 17.81 | 18.03 | 281,039 | -0.04(-0.24%) |
Oct 30, 2002 | 17.34 | 18.23 | 17.34 | 18.08 | 337,190 | +0.66(+3.79%) |
Oct 29, 2002 | 17.87 | 17.87 | 17.20 | 17.42 | 894,625 | -0.38(-2.16%) |
Oct 28, 2002 | 18.19 | 18.20 | 17.78 | 17.80 | 501,986 | -0.39(-2.15%) |
Oct 25, 2002 | 18.26 | 18.40 | 18.08 | 18.19 | 311,437 | -0.09(-0.50%) |
Oct 24, 2002 | 18.19 | 18.56 | 18.05 | 18.28 | 583,751 | +0.26(+1.46%) |
Oct 23, 2002 | 18.10 | 18.29 | 17.76 | 18.02 | 384,195 | -0.17(-0.94%) |
Oct 22, 2002 | 18.01 | 18.23 | 17.78 | 18.19 | 894,484 | +0.28(+1.59%) |
Oct 21, 2002 | 17.76 | 18.32 | 17.62 | 17.91 | 17,689,860 | +0.92(+5.44%) |
Oct 18, 2002 | 15.93 | 17.20 | 15.93 | 16.98 | 51,437,100 | +1.05(+6.60%) |
Oct 17, 2002 | 17.34 | 17.62 | 15.67 | 15.93 | 1,056,325 | -1.41(-8.12%) |
Oct 16, 2002 | 17.07 | 17.37 | 17.06 | 17.34 | 329,169 | +0.27(+1.58%) |
Oct 15, 2002 | 17.05 | 17.44 | 16.84 | 17.07 | 1,078,279 | -0.07(-0.41%) |
Oct 14, 2002 | 17.23 | 17.44 | 16.90 | 17.14 | 469,055 | -0.09(-0.54%) |
Oct 11, 2002 | 17.41 | 17.44 | 17.23 | 17.23 | 396,297 | -0.11(-0.61%) |
Oct 10, 2002 | 17.09 | 17.48 | 16.99 | 17.34 | 823,134 | +0.10(+0.58%) |
Oct 09, 2002 | 17.23 | 17.48 | 16.88 | 17.24 | 1,147,659 | +0.58(+3.45%) |
Oct 08, 2002 | 16.56 | 17.22 | 16.52 | 16.66 | 962,739 | +0.21(+1.30%) |
Oct 07, 2002 | 17.16 | 17.35 | 16.44 | 16.45 | 290,327 | -0.77(-4.50%) |
Oct 04, 2002 | 17.41 | 17.89 | 17.09 | 17.22 | 1,045,489 | -0.36(-2.06%) |
Oct 03, 2002 | 17.17 | 17.66 | 17.01 | 17.59 | 1,070,398 | +0.43(+2.53%) |
Oct 02, 2002 | 17.19 | 17.20 | 16.91 | 17.15 | 489,461 | -0.01(-0.04%) |