Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.75 | 18.92 | 18.65 | 18.78 | 30,880 | +0.07(+0.39%) |
Dec 30, 2002 | 18.80 | 18.94 | 18.63 | 18.70 | 36,811 | -0.09(-0.49%) |
Dec 27, 2002 | 18.68 | 18.92 | 18.68 | 18.80 | 24,949 | -0.04(-0.21%) |
Dec 26, 2002 | 18.88 | 18.94 | 18.70 | 18.84 | 27,199 | -0.08(-0.41%) |
Dec 24, 2002 | 18.80 | 18.95 | 18.75 | 18.91 | 25,972 | +0.12(+0.62%) |
Dec 23, 2002 | 18.41 | 18.80 | 18.41 | 18.80 | 47,445 | +0.46(+2.51%) |
Dec 20, 2002 | 18.43 | 18.61 | 18.32 | 18.34 | 38,038 | -0.07(-0.40%) |
Dec 19, 2002 | 18.49 | 18.80 | 18.36 | 18.41 | 61,965 | -0.20(-1.08%) |
Dec 18, 2002 | 18.24 | 18.75 | 18.19 | 18.61 | 89,574 | +0.40(+2.17%) |
Dec 17, 2002 | 18.34 | 18.34 | 18.19 | 18.21 | 60,738 | -0.17(-0.93%) |
Dec 16, 2002 | 19.12 | 19.12 | 18.36 | 18.39 | 69,328 | -0.64(-3.34%) |
Dec 13, 2002 | 19.12 | 19.19 | 18.90 | 19.02 | 40,083 | -0.17(-0.89%) |
Dec 12, 2002 | 18.87 | 19.31 | 18.85 | 19.19 | 56,444 | +0.09(+0.49%) |
Dec 11, 2002 | 18.92 | 19.19 | 18.70 | 19.10 | 44,582 | +0.14(+0.75%) |
Dec 10, 2002 | 18.51 | 19.06 | 18.51 | 18.96 | 81,189 | +0.47(+2.57%) |
Dec 09, 2002 | 18.58 | 18.73 | 18.34 | 18.48 | 61,352 | -0.09(-0.50%) |
Dec 06, 2002 | 18.34 | 18.58 | 18.21 | 18.58 | 31,698 | +0.28(+1.55%) |
Dec 05, 2002 | 18.43 | 18.53 | 18.19 | 18.29 | 38,856 | -0.09(-0.51%) |
Dec 04, 2002 | 18.25 | 18.46 | 18.17 | 18.39 | 38,038 | +0.17(+0.94%) |
Dec 03, 2002 | 18.16 | 18.29 | 17.95 | 18.21 | 37,220 | +0.02(+0.13%) |
Dec 02, 2002 | 18.17 | 18.44 | 18.09 | 18.19 | 57,057 | +0.15(+0.81%) |
Nov 29, 2002 | 18.09 | 18.14 | 17.90 | 18.04 | 22,291 | -0.05(-0.27%) |
Nov 27, 2002 | 18.39 | 18.45 | 18.09 | 18.09 | 26,790 | -0.24(-1.33%) |
Nov 26, 2002 | 18.70 | 18.83 | 18.34 | 18.34 | 41,515 | -0.27(-1.45%) |
Nov 25, 2002 | 18.48 | 18.87 | 18.44 | 18.61 | 39,878 | +0.17(+0.90%) |
Nov 22, 2002 | 17.99 | 18.53 | 17.90 | 18.44 | 52,967 | +0.45(+2.50%) |
Nov 21, 2002 | 17.90 | 18.02 | 17.82 | 17.99 | 29,858 | +0.07(+0.41%) |
Nov 20, 2002 | 18.09 | 18.09 | 17.92 | 17.92 | 44,582 | -0.14(-0.79%) |
Nov 19, 2002 | 17.85 | 18.06 | 17.75 | 18.06 | 26,994 | +0.21(+1.18%) |
Nov 18, 2002 | 17.55 | 17.96 | 17.55 | 17.85 | 39,674 | +0.31(+1.76%) |
Nov 15, 2002 | 17.55 | 17.79 | 17.48 | 17.54 | 62,988 | -0.05(-0.31%) |
Nov 14, 2002 | 17.60 | 17.65 | 17.51 | 17.59 | 28,222 | +0.06(+0.36%) |
Nov 13, 2002 | 17.85 | 17.85 | 17.36 | 17.53 | 26,176 | -0.28(-1.56%) |
Nov 12, 2002 | 17.92 | 17.93 | 17.68 | 17.81 | 45,400 | -0.11(-0.60%) |
Nov 11, 2002 | 17.60 | 17.97 | 17.60 | 17.92 | 44,787 | +0.32(+1.83%) |
Nov 08, 2002 | 17.70 | 17.73 | 17.55 | 17.59 | 39,674 | -0.08(-0.47%) |
Nov 07, 2002 | 17.48 | 17.70 | 17.47 | 17.68 | 26,585 | +0.18(+1.03%) |
Nov 06, 2002 | 17.73 | 17.75 | 17.36 | 17.50 | 32,925 | -0.22(-1.24%) |
Nov 05, 2002 | 17.63 | 17.85 | 17.62 | 17.72 | 30,471 | -0.01(-0.06%) |
Nov 04, 2002 | 17.24 | 17.95 | 17.24 | 17.73 | 84,870 | +0.24(+1.40%) |
Nov 01, 2002 | 17.85 | 17.85 | 17.46 | 17.48 | 80,166 | -0.35(-1.95%) |
Oct 31, 2002 | 17.85 | 17.90 | 17.77 | 17.83 | 27,813 | -0.14(-0.79%) |
Oct 30, 2002 | 18.09 | 18.09 | 17.97 | 17.97 | 36,606 | -0.12(-0.65%) |
Oct 29, 2002 | 18.34 | 18.34 | 18.02 | 18.09 | 163,606 | -0.25(-1.36%) |
Oct 28, 2002 | 18.12 | 18.58 | 18.04 | 18.34 | 48,059 | +0.25(+1.41%) |
Oct 25, 2002 | 17.90 | 18.17 | 17.90 | 18.08 | 31,085 | +0.14(+0.76%) |
Oct 24, 2002 | 17.60 | 17.97 | 17.60 | 17.95 | 449,916 | +0.32(+1.83%) |
Oct 23, 2002 | 17.19 | 17.70 | 17.19 | 17.62 | 31,494 | +0.41(+2.39%) |
Oct 22, 2002 | 17.46 | 17.49 | 17.11 | 17.21 | 756,677 | -0.24(-1.40%) |
Oct 21, 2002 | 17.77 | 17.80 | 17.41 | 17.46 | 31,698 | -0.30(-1.68%) |
Oct 18, 2002 | 17.58 | 17.81 | 17.58 | 17.75 | 21,677 | +0.12(+0.69%) |
Oct 17, 2002 | 17.38 | 17.70 | 17.38 | 17.63 | 51,331 | +0.32(+1.86%) |
Oct 16, 2002 | 17.11 | 17.31 | 16.85 | 17.31 | 103,889 | +0.20(+1.17%) |
Oct 15, 2002 | 16.80 | 17.21 | 16.80 | 17.11 | 736,227 | +0.41(+2.46%) |
Oct 14, 2002 | 16.70 | 16.75 | 16.60 | 16.70 | 33,334 | +0.00(+0.00%) |
Oct 11, 2002 | 16.75 | 16.75 | 16.55 | 16.70 | 59,307 | -0.03(-0.18%) |
Oct 10, 2002 | 16.63 | 16.92 | 16.53 | 16.73 | 54,399 | +0.10(+0.62%) |
Oct 09, 2002 | 16.63 | 16.72 | 16.48 | 16.63 | 122,909 | -0.01(-0.09%) |
Oct 08, 2002 | 17.43 | 17.44 | 16.63 | 16.64 | 103,685 | -0.82(-4.68%) |
Oct 07, 2002 | 17.90 | 17.92 | 17.46 | 17.46 | 54,399 | -0.55(-3.07%) |
Oct 04, 2002 | 17.65 | 18.09 | 17.65 | 18.01 | 511,268 | +0.31(+1.74%) |
Oct 03, 2002 | 17.65 | 17.92 | 17.65 | 17.70 | 33,539 | +0.04(+0.25%) |
Oct 02, 2002 | 17.77 | 18.05 | 17.55 | 17.66 | 388,564 | -0.02(-0.11%) |