Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.06 | 18.34 | 17.85 | 18.00 | 784,464 | -0.07(-0.40%) |
Dec 30, 2002 | 17.64 | 18.17 | 17.51 | 18.07 | 1,350,226 | +0.46(+2.62%) |
Dec 27, 2002 | 17.88 | 17.88 | 17.37 | 17.61 | 1,314,434 | -0.27(-1.50%) |
Dec 26, 2002 | 17.86 | 18.16 | 17.58 | 17.87 | 834,326 | +0.00(+0.02%) |
Dec 24, 2002 | 18.55 | 18.64 | 17.85 | 17.87 | 711,398 | -0.73(-3.94%) |
Dec 23, 2002 | 18.48 | 18.94 | 18.49 | 18.60 | 910,106 | -0.28(-1.46%) |
Dec 20, 2002 | 18.48 | 18.94 | 18.48 | 18.88 | 425,802 | +0.44(+2.37%) |
Dec 19, 2002 | 18.27 | 18.59 | 18.27 | 18.44 | 811,123 | +0.08(+0.44%) |
Dec 18, 2002 | 18.84 | 19.18 | 18.27 | 18.36 | 908,872 | -0.60(-3.16%) |
Dec 17, 2002 | 19.21 | 19.36 | 18.78 | 18.96 | 1,568,434 | -0.30(-1.58%) |
Dec 16, 2002 | 18.93 | 19.32 | 18.77 | 19.26 | 985,393 | +0.38(+2.02%) |
Dec 13, 2002 | 19.02 | 19.06 | 18.80 | 18.88 | 503,557 | -0.34(-1.75%) |
Dec 12, 2002 | 18.59 | 19.34 | 18.57 | 19.22 | 1,333,194 | +0.50(+2.68%) |
Dec 11, 2002 | 18.31 | 18.81 | 18.19 | 18.72 | 1,175,955 | +0.58(+3.20%) |
Dec 10, 2002 | 17.79 | 18.18 | 17.61 | 18.14 | 548,236 | +0.34(+1.91%) |
Dec 09, 2002 | 18.23 | 18.37 | 17.76 | 17.80 | 812,604 | -0.42(-2.31%) |
Dec 06, 2002 | 17.78 | 18.25 | 17.63 | 18.22 | 670,423 | +0.34(+1.93%) |
Dec 05, 2002 | 18.66 | 18.66 | 17.78 | 17.87 | 928,866 | -0.77(-4.11%) |
Dec 04, 2002 | 18.04 | 18.68 | 18.04 | 18.64 | 496,893 | +0.53(+2.91%) |
Dec 03, 2002 | 18.19 | 18.19 | 17.85 | 18.11 | 450,486 | -0.06(-0.31%) |
Dec 02, 2002 | 17.98 | 18.36 | 17.97 | 18.17 | 311,267 | +0.28(+1.56%) |
Nov 29, 2002 | 18.09 | 18.23 | 17.83 | 17.89 | 227,341 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,417 | +0.56(+3.18%) |
Nov 26, 2002 | 17.72 | 17.80 | 17.34 | 17.71 | 528,242 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.22 | 17.71 | 218,702 | +0.34(+1.93%) |
Nov 22, 2002 | 17.68 | 17.77 | 17.29 | 17.38 | 753,855 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.93 | 17.13 | 17.79 | 800,015 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.68 | 17.12 | 1,063,889 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.56 | 16.74 | 855,554 | -0.63(-3.61%) |
Nov 18, 2002 | 17.85 | 17.97 | 17.31 | 17.37 | 584,028 | -0.37(-2.08%) |
Nov 15, 2002 | 17.14 | 17.77 | 17.07 | 17.74 | 1,729,375 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.30 | 1,137,695 | +0.75(+4.53%) |
Nov 13, 2002 | 16.56 | 16.64 | 16.31 | 16.55 | 628,953 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.82 | 16.18 | 16.53 | 764,223 | +0.34(+2.08%) |
Nov 11, 2002 | 16.39 | 16.56 | 16.16 | 16.19 | 673,632 | -0.22(-1.33%) |
Nov 08, 2002 | 16.32 | 16.60 | 16.29 | 16.41 | 491,956 | +0.03(+0.20%) |
Nov 07, 2002 | 16.68 | 16.89 | 16.29 | 16.38 | 481,342 | -0.21(-1.29%) |
Nov 06, 2002 | 16.31 | 16.72 | 16.16 | 16.59 | 877,523 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.13 | 16.13 | 600,566 | -0.42(-2.54%) |
Nov 04, 2002 | 16.71 | 16.96 | 16.29 | 16.55 | 632,409 | -0.06(-0.37%) |
Nov 01, 2002 | 16.24 | 16.62 | 16.07 | 16.61 | 901,467 | +0.32(+1.94%) |
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,176,943 | +0.58(+3.68%) |
Oct 30, 2002 | 15.73 | 15.92 | 15.56 | 15.71 | 948,860 | +0.04(+0.24%) |
Oct 29, 2002 | 15.60 | 15.73 | 15.09 | 15.68 | 816,059 | +0.05(+0.34%) |
Oct 28, 2002 | 15.68 | 15.80 | 15.46 | 15.62 | 723,000 | +0.03(+0.20%) |
Oct 25, 2002 | 15.52 | 16.00 | 15.29 | 15.59 | 1,640,524 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.20 | 15.33 | 1,017,137 | -0.40(-2.53%) |
Oct 23, 2002 | 15.48 | 15.80 | 15.35 | 15.73 | 837,288 | +0.15(+0.96%) |
Oct 22, 2002 | 15.07 | 16.20 | 15.04 | 15.58 | 1,459,577 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.19 | 1,359,359 | -0.01(-0.08%) |
Oct 18, 2002 | 14.96 | 15.26 | 14.84 | 15.20 | 408,614 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,731 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.36 | 737,317 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.53 | 14.28 | 15.11 | 1,025,135 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.91 | 14.26 | 496,399 | +0.08(+0.60%) |
Oct 11, 2002 | 13.25 | 14.37 | 13.19 | 14.18 | 849,541 | +0.99(+7.50%) |
Oct 10, 2002 | 12.61 | 13.46 | 11.63 | 13.19 | 2,095,195 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,776 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.09 | 840,990 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.64 | 12.76 | 783,229 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.50 | 1,053,457 | +0.62(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,287,825 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.20 | 13.54 | 13.89 | 423,581 | +0.12(+0.85%) |