Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.07 | 19.26 | 18.89 | 19.18 | 72,155 | +0.12(+0.61%) |
Dec 30, 2002 | 18.96 | 19.15 | 18.73 | 19.07 | 1,217,365 | +0.18(+0.97%) |
Dec 27, 2002 | 19.14 | 19.16 | 18.80 | 18.89 | 42,160 | -0.45(-2.32%) |
Dec 26, 2002 | 19.30 | 19.51 | 19.24 | 19.33 | 144,551 | +0.22(+1.13%) |
Dec 24, 2002 | 19.09 | 19.21 | 19.06 | 19.12 | 148,647 | -0.10(-0.52%) |
Dec 23, 2002 | 19.38 | 19.45 | 19.17 | 19.22 | 509,905 | -0.27(-1.41%) |
Dec 20, 2002 | 19.43 | 19.52 | 19.32 | 19.49 | 377,641 | +0.20(+1.03%) |
Dec 19, 2002 | 19.29 | 19.67 | 19.20 | 19.29 | 1,041,614 | -0.17(-0.90%) |
Dec 18, 2002 | 19.55 | 19.55 | 19.28 | 19.47 | 42,883 | -0.25(-1.26%) |
Dec 17, 2002 | 19.80 | 19.90 | 19.66 | 19.72 | 53,363 | -0.29(-1.45%) |
Dec 16, 2002 | 19.55 | 20.01 | 19.47 | 20.01 | 756,125 | +0.48(+2.47%) |
Dec 13, 2002 | 19.67 | 19.82 | 19.47 | 19.53 | 68,300 | -0.36(-1.80%) |
Dec 12, 2002 | 19.97 | 20.06 | 19.78 | 19.88 | 38,667 | -0.12(-0.62%) |
Dec 11, 2002 | 19.76 | 20.04 | 19.76 | 20.01 | 58,422 | -0.02(-0.12%) |
Dec 10, 2002 | 19.80 | 20.03 | 19.56 | 20.03 | 60,591 | +0.36(+1.81%) |
Dec 09, 2002 | 20.09 | 20.09 | 19.67 | 19.67 | 158,043 | -0.66(-3.27%) |
Dec 06, 2002 | 19.97 | 20.36 | 19.97 | 20.34 | 46,136 | -0.02(-0.12%) |
Dec 05, 2002 | 20.24 | 20.47 | 20.18 | 20.36 | 19,032 | -0.14(-0.69%) |
Dec 04, 2002 | 20.23 | 20.62 | 20.11 | 20.50 | 94,922 | +0.00(+0.00%) |
Dec 03, 2002 | 20.96 | 20.96 | 20.42 | 20.50 | 307,292 | -0.66(-3.14%) |
Dec 02, 2002 | 21.63 | 21.82 | 21.00 | 21.17 | 1,069,320 | +0.15(+0.71%) |
Nov 29, 2002 | 21.25 | 21.29 | 21.02 | 21.02 | 32,162 | -0.20(-0.94%) |
Nov 27, 2002 | 20.62 | 21.25 | 20.62 | 21.22 | 59,507 | +0.85(+4.16%) |
Nov 26, 2002 | 20.71 | 20.82 | 20.36 | 20.37 | 333,191 | -0.57(-2.73%) |
Nov 25, 2002 | 20.75 | 20.99 | 20.67 | 20.94 | 42,883 | +0.13(+0.64%) |
Nov 22, 2002 | 20.67 | 20.99 | 20.59 | 20.81 | 1,019,088 | +0.06(+0.28%) |
Nov 21, 2002 | 20.46 | 20.75 | 20.38 | 20.75 | 75,889 | +0.53(+2.63%) |
Nov 20, 2002 | 20.05 | 20.31 | 19.92 | 20.22 | 23,128 | +0.19(+0.95%) |
Nov 19, 2002 | 20.32 | 20.32 | 19.97 | 20.03 | 20,478 | -0.42(-2.07%) |
Nov 18, 2002 | 20.85 | 20.85 | 20.38 | 20.45 | 12,286 | -0.34(-1.64%) |
Nov 15, 2002 | 20.52 | 22.40 | 20.49 | 20.80 | 186,592 | +0.17(+0.80%) |
Nov 14, 2002 | 20.34 | 20.63 | 20.30 | 20.63 | 49,508 | +0.56(+2.81%) |
Nov 13, 2002 | 19.97 | 20.17 | 19.67 | 20.06 | 23,007 | +0.06(+0.29%) |
Nov 12, 2002 | 19.76 | 20.16 | 19.70 | 20.01 | 33,246 | +0.30(+1.52%) |
Nov 11, 2002 | 19.80 | 19.93 | 19.61 | 19.71 | 59,386 | -0.32(-1.62%) |
Nov 08, 2002 | 20.17 | 20.45 | 19.97 | 20.03 | 186,110 | -0.27(-1.31%) |
Nov 07, 2002 | 20.42 | 20.65 | 20.18 | 20.30 | 21,562 | -0.51(-2.43%) |
Nov 06, 2002 | 20.67 | 20.85 | 20.42 | 20.80 | 1,302,530 | +0.23(+1.13%) |
Nov 05, 2002 | 20.37 | 20.60 | 20.30 | 20.57 | 31,439 | +0.27(+1.35%) |
Nov 04, 2002 | 20.62 | 20.75 | 20.30 | 20.30 | 93,958 | -0.09(-0.45%) |
Nov 01, 2002 | 19.92 | 20.42 | 19.89 | 20.39 | 170,089 | +0.30(+1.49%) |
Oct 31, 2002 | 20.17 | 20.31 | 19.99 | 20.09 | 30,717 | -0.06(-0.29%) |
Oct 30, 2002 | 20.34 | 20.46 | 20.06 | 20.15 | 63,241 | -0.36(-1.74%) |
Oct 29, 2002 | 20.42 | 20.58 | 20.01 | 20.50 | 320,784 | -0.02(-0.12%) |
Oct 28, 2002 | 21.00 | 21.09 | 20.50 | 20.53 | 1,230,736 | -0.33(-1.59%) |
Oct 25, 2002 | 20.45 | 20.89 | 20.44 | 20.86 | 37,824 | +0.42(+2.03%) |
Oct 24, 2002 | 20.88 | 21.00 | 20.44 | 20.45 | 78,660 | -0.26(-1.24%) |
Oct 23, 2002 | 20.50 | 20.79 | 20.30 | 20.70 | 140,696 | +0.23(+1.14%) |
Oct 22, 2002 | 20.37 | 20.75 | 20.22 | 20.47 | 103,836 | -0.12(-0.56%) |
Oct 21, 2002 | 19.92 | 20.60 | 19.87 | 20.59 | 39,872 | +0.45(+2.23%) |
Oct 18, 2002 | 19.63 | 20.19 | 19.63 | 20.14 | 53,002 | +0.27(+1.38%) |
Oct 17, 2002 | 20.17 | 20.17 | 19.87 | 19.87 | 499,064 | +0.22(+1.10%) |
Oct 16, 2002 | 20.01 | 20.05 | 19.51 | 19.65 | 115,882 | -0.36(-1.78%) |
Oct 15, 2002 | 19.84 | 20.09 | 19.77 | 20.01 | 1,200,621 | +0.95(+4.97%) |
Oct 14, 2002 | 18.89 | 19.28 | 18.89 | 19.06 | 138,287 | +0.15(+0.79%) |
Oct 11, 2002 | 18.60 | 19.18 | 18.51 | 18.91 | 70,950 | +0.87(+4.83%) |
Oct 10, 2002 | 17.39 | 18.18 | 17.16 | 18.04 | 111,184 | +0.32(+1.78%) |
Oct 09, 2002 | 17.77 | 18.02 | 17.64 | 17.72 | 52,761 | -0.66(-3.61%) |
Oct 08, 2002 | 18.14 | 18.49 | 17.73 | 18.39 | 226,223 | +0.53(+2.98%) |
Oct 07, 2002 | 18.64 | 18.64 | 17.78 | 17.86 | 140,576 | -0.72(-3.89%) |
Oct 04, 2002 | 18.88 | 18.94 | 18.17 | 18.58 | 68,180 | -0.24(-1.28%) |
Oct 03, 2002 | 18.89 | 19.15 | 18.71 | 18.82 | 49,147 | -0.09(-0.48%) |
Oct 02, 2002 | 19.22 | 19.51 | 18.91 | 18.91 | 21,321 | -0.43(-2.23%) |