Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.14 | 16.00 | 15.14 | 15.38 | 39,700 | +0.14(+0.92%) |
Dec 30, 2002 | 15.41 | 15.47 | 14.88 | 15.24 | 43,300 | -0.15(-0.97%) |
Dec 27, 2002 | 15.90 | 15.90 | 15.33 | 15.39 | 22,400 | -0.51(-3.21%) |
Dec 26, 2002 | 15.94 | 15.99 | 15.87 | 15.90 | 8,400 | -0.03(-0.19%) |
Dec 24, 2002 | 15.91 | 15.99 | 15.89 | 15.93 | 5,200 | +0.00(+0.00%) |
Dec 23, 2002 | 15.15 | 16.00 | 15.15 | 15.93 | 44,800 | +0.78(+5.15%) |
Dec 20, 2002 | 15.95 | 15.95 | 15.10 | 15.15 | 106,500 | -0.75(-4.72%) |
Dec 19, 2002 | 15.75 | 16.12 | 15.75 | 15.90 | 60,200 | -0.08(-0.50%) |
Dec 18, 2002 | 15.90 | 16.00 | 15.65 | 15.98 | 54,100 | -0.17(-1.05%) |
Dec 17, 2002 | 15.75 | 16.15 | 15.59 | 16.15 | 102,700 | +0.15(+0.94%) |
Dec 16, 2002 | 16.15 | 16.24 | 15.85 | 16.00 | 67,400 | +0.00(+0.00%) |
Dec 13, 2002 | 16.00 | 16.35 | 15.90 | 16.00 | 39,200 | -0.30(-1.84%) |
Dec 12, 2002 | 16.33 | 16.48 | 16.10 | 16.30 | 42,100 | -0.05(-0.31%) |
Dec 11, 2002 | 16.31 | 16.43 | 16.00 | 16.35 | 37,500 | +0.02(+0.12%) |
Dec 10, 2002 | 16.13 | 16.46 | 16.10 | 16.33 | 34,900 | +0.23(+1.43%) |
Dec 09, 2002 | 16.35 | 16.35 | 15.90 | 16.10 | 23,600 | -0.27(-1.65%) |
Dec 06, 2002 | 16.00 | 16.49 | 16.00 | 16.37 | 47,600 | +0.34(+2.12%) |
Dec 05, 2002 | 16.30 | 16.41 | 15.75 | 16.03 | 130,200 | -0.07(-0.43%) |
Dec 04, 2002 | 16.21 | 16.31 | 16.03 | 16.10 | 33,000 | -0.15(-0.92%) |
Dec 03, 2002 | 16.13 | 16.50 | 16.01 | 16.25 | 141,700 | +0.02(+0.12%) |
Dec 02, 2002 | 16.18 | 16.35 | 15.89 | 16.23 | 20,900 | +0.10(+0.62%) |
Nov 29, 2002 | 16.37 | 16.45 | 15.99 | 16.13 | 14,700 | -0.23(-1.41%) |
Nov 27, 2002 | 16.10 | 16.38 | 15.85 | 16.36 | 39,800 | +0.25(+1.55%) |
Nov 26, 2002 | 16.05 | 16.25 | 15.75 | 16.11 | 60,900 | +0.03(+0.19%) |
Nov 25, 2002 | 16.16 | 16.16 | 15.65 | 16.08 | 77,200 | -0.08(-0.50%) |
Nov 22, 2002 | 15.65 | 16.25 | 15.60 | 16.16 | 90,900 | +0.41(+2.60%) |
Nov 21, 2002 | 15.40 | 15.95 | 15.40 | 15.75 | 64,300 | +0.45(+2.94%) |
Nov 20, 2002 | 15.05 | 15.71 | 15.05 | 15.30 | 97,900 | +0.19(+1.26%) |
Nov 19, 2002 | 14.92 | 15.30 | 14.88 | 15.11 | 67,200 | +0.16(+1.07%) |
Nov 18, 2002 | 15.00 | 15.25 | 14.86 | 14.95 | 42,900 | +0.01(+0.07%) |
Nov 15, 2002 | 15.13 | 15.22 | 14.67 | 14.94 | 49,700 | -0.22(-1.45%) |
Nov 14, 2002 | 14.35 | 15.16 | 14.35 | 15.16 | 57,600 | +0.85(+5.94%) |
Nov 13, 2002 | 14.18 | 14.53 | 14.18 | 14.31 | 41,300 | +0.11(+0.77%) |
Nov 12, 2002 | 14.39 | 14.64 | 14.20 | 14.20 | 62,300 | -0.09(-0.63%) |
Nov 11, 2002 | 14.45 | 14.71 | 14.04 | 14.29 | 63,900 | -0.19(-1.31%) |
Nov 08, 2002 | 14.81 | 14.81 | 14.35 | 14.48 | 84,400 | -0.33(-2.23%) |
Nov 07, 2002 | 15.10 | 15.11 | 14.75 | 14.81 | 130,800 | -0.35(-2.31%) |
Nov 06, 2002 | 15.39 | 15.41 | 15.13 | 15.16 | 132,100 | -0.19(-1.24%) |
Nov 05, 2002 | 16.15 | 16.15 | 15.30 | 15.35 | 245,900 | -0.79(-4.89%) |
Nov 04, 2002 | 16.69 | 16.75 | 16.13 | 16.14 | 56,700 | -0.45(-2.71%) |
Nov 01, 2002 | 16.75 | 16.80 | 15.90 | 16.59 | 318,500 | -0.26(-1.54%) |
Oct 31, 2002 | 19.51 | 17.80 | 16.60 | 16.85 | 513,100 | -2.65(-13.59%) |
Oct 30, 2002 | 19.27 | 19.99 | 19.27 | 19.50 | 71,100 | +0.25(+1.30%) |
Oct 29, 2002 | 18.70 | 19.25 | 18.70 | 19.25 | 36,500 | +0.54(+2.89%) |
Oct 28, 2002 | 19.20 | 19.20 | 18.70 | 18.71 | 46,800 | -0.54(-2.81%) |
Oct 25, 2002 | 18.60 | 19.25 | 18.58 | 19.25 | 54,200 | +0.51(+2.72%) |
Oct 24, 2002 | 18.50 | 18.85 | 18.50 | 18.74 | 60,300 | -0.11(-0.58%) |
Oct 23, 2002 | 18.10 | 19.10 | 17.20 | 18.85 | 143,200 | +0.65(+3.57%) |
Oct 22, 2002 | 19.60 | 19.60 | 18.20 | 18.20 | 50,300 | -1.44(-7.33%) |
Oct 21, 2002 | 19.56 | 19.65 | 19.35 | 19.64 | 15,400 | +0.05(+0.26%) |
Oct 18, 2002 | 20.01 | 20.10 | 19.46 | 19.59 | 34,900 | -0.32(-1.61%) |
Oct 17, 2002 | 19.30 | 20.05 | 19.30 | 19.91 | 34,200 | +0.68(+3.54%) |
Oct 16, 2002 | 20.27 | 20.31 | 19.14 | 19.23 | 64,600 | -1.07(-5.27%) |
Oct 15, 2002 | 19.41 | 20.30 | 19.41 | 20.30 | 40,300 | +0.96(+4.96%) |
Oct 14, 2002 | 19.41 | 19.41 | 19.27 | 19.34 | 32,700 | -0.10(-0.51%) |
Oct 11, 2002 | 19.00 | 19.65 | 18.99 | 19.44 | 106,600 | +0.44(+2.32%) |
Oct 10, 2002 | 19.32 | 19.38 | 18.87 | 19.00 | 68,900 | -0.25(-1.30%) |
Oct 09, 2002 | 19.78 | 19.78 | 19.25 | 19.25 | 68,700 | -0.56(-2.83%) |
Oct 08, 2002 | 19.75 | 19.88 | 19.00 | 19.81 | 80,700 | +0.16(+0.81%) |
Oct 07, 2002 | 20.00 | 20.00 | 19.50 | 19.65 | 14,200 | -0.44(-2.19%) |
Oct 04, 2002 | 20.15 | 20.30 | 19.90 | 20.09 | 29,700 | -0.03(-0.15%) |
Oct 03, 2002 | 20.60 | 20.72 | 20.10 | 20.12 | 31,000 | -0.53(-2.57%) |
Oct 02, 2002 | 21.43 | 21.49 | 20.65 | 20.65 | 81,400 | -0.80(-3.73%) |