Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.35 | 19.62 | 18.98 | 19.48 | 580,695 | +0.21(+1.08%) |
Dec 30, 2002 | 19.52 | 19.66 | 19.13 | 19.28 | 462,767 | -0.05(-0.28%) |
Dec 27, 2002 | 20.00 | 20.00 | 19.01 | 19.33 | 461,731 | -0.59(-2.98%) |
Dec 26, 2002 | 19.87 | 20.06 | 19.75 | 19.92 | 617,887 | -0.21(-1.03%) |
Dec 24, 2002 | 20.10 | 20.26 | 20.03 | 20.13 | 500,478 | -0.16(-0.80%) |
Dec 23, 2002 | 19.89 | 20.29 | 19.80 | 20.29 | 532,098 | +0.25(+1.27%) |
Dec 20, 2002 | 19.68 | 20.04 | 19.63 | 20.04 | 1,045,925 | +0.44(+2.24%) |
Dec 19, 2002 | 20.07 | 20.37 | 19.55 | 19.60 | 609,205 | -0.46(-2.31%) |
Dec 18, 2002 | 20.07 | 20.33 | 19.79 | 20.06 | 491,148 | -0.31(-1.52%) |
Dec 17, 2002 | 20.83 | 20.87 | 20.26 | 20.37 | 697,715 | -0.27(-1.31%) |
Dec 16, 2002 | 19.96 | 20.64 | 19.95 | 20.64 | 1,075,342 | +0.68(+3.40%) |
Dec 13, 2002 | 20.09 | 20.27 | 19.90 | 19.96 | 738,666 | -0.15(-0.77%) |
Dec 12, 2002 | 20.10 | 20.26 | 19.91 | 20.12 | 1,681,567 | +0.21(+1.05%) |
Dec 11, 2002 | 19.92 | 20.03 | 19.41 | 19.91 | 878,235 | +0.00(+0.00%) |
Dec 10, 2002 | 19.96 | 20.11 | 19.79 | 19.91 | 584,712 | -0.05(-0.23%) |
Dec 09, 2002 | 20.25 | 20.77 | 19.91 | 19.96 | 753,698 | -0.19(-0.96%) |
Dec 06, 2002 | 19.33 | 20.35 | 19.33 | 20.15 | 580,695 | +0.63(+3.20%) |
Dec 05, 2002 | 19.56 | 19.83 | 19.25 | 19.52 | 1,775,908 | +0.25(+1.32%) |
Dec 04, 2002 | 19.48 | 19.52 | 19.14 | 19.27 | 421,817 | -0.20(-1.03%) |
Dec 03, 2002 | 19.29 | 19.66 | 19.26 | 19.47 | 739,573 | +0.21(+1.08%) |
Dec 02, 2002 | 19.18 | 19.28 | 18.84 | 19.26 | 592,099 | +0.23(+1.22%) |
Nov 29, 2002 | 18.91 | 19.03 | 18.67 | 19.03 | 186,351 | +0.12(+0.65%) |
Nov 27, 2002 | 18.54 | 18.91 | 18.54 | 18.91 | 399,786 | +0.42(+2.25%) |
Nov 26, 2002 | 18.62 | 18.62 | 18.11 | 18.49 | 462,379 | -0.21(-1.11%) |
Nov 25, 2002 | 18.50 | 18.71 | 18.03 | 18.70 | 490,759 | +0.28(+1.51%) |
Nov 22, 2002 | 18.82 | 18.82 | 18.29 | 18.42 | 379,052 | -0.45(-2.37%) |
Nov 21, 2002 | 19.52 | 19.64 | 18.75 | 18.87 | 682,035 | -0.66(-3.36%) |
Nov 20, 2002 | 18.51 | 19.59 | 18.51 | 19.52 | 1,470,852 | +1.08(+5.86%) |
Nov 19, 2002 | 18.87 | 18.91 | 18.33 | 18.44 | 737,240 | -0.27(-1.44%) |
Nov 18, 2002 | 18.25 | 18.71 | 18.13 | 18.71 | 1,159,057 | +0.52(+2.84%) |
Nov 15, 2002 | 17.75 | 18.34 | 17.75 | 18.20 | 1,254,177 | +0.59(+3.33%) |
Nov 14, 2002 | 17.12 | 17.75 | 17.12 | 17.61 | 500,089 | +0.68(+4.01%) |
Nov 13, 2002 | 17.44 | 17.63 | 16.75 | 16.93 | 850,243 | -0.49(-2.83%) |
Nov 12, 2002 | 17.63 | 18.02 | 17.21 | 17.42 | 583,027 | -0.02(-0.09%) |
Nov 11, 2002 | 17.71 | 18.06 | 17.10 | 17.44 | 790,631 | -0.29(-1.65%) |
Nov 08, 2002 | 18.50 | 18.50 | 17.66 | 17.73 | 986,054 | -0.77(-4.17%) |
Nov 07, 2002 | 18.46 | 18.81 | 18.31 | 18.50 | 649,896 | -0.15(-0.79%) |
Nov 06, 2002 | 18.88 | 19.00 | 18.25 | 18.65 | 651,710 | -0.04(-0.21%) |
Nov 05, 2002 | 18.37 | 18.69 | 18.19 | 18.69 | 550,241 | +0.23(+1.25%) |
Nov 04, 2002 | 19.07 | 19.07 | 18.35 | 18.46 | 1,455,949 | -0.46(-2.41%) |
Nov 01, 2002 | 19.10 | 19.38 | 18.84 | 18.91 | 731,409 | -0.28(-1.45%) |
Oct 31, 2002 | 19.14 | 19.89 | 18.98 | 19.19 | 1,136,120 | +0.53(+2.85%) |
Oct 30, 2002 | 18.06 | 19.04 | 18.06 | 18.66 | 1,113,830 | +0.43(+2.37%) |
Oct 29, 2002 | 18.98 | 18.98 | 18.06 | 18.23 | 998,883 | -0.76(-4.02%) |
Oct 28, 2002 | 18.83 | 19.28 | 18.48 | 18.99 | 548,168 | +0.08(+0.41%) |
Oct 25, 2002 | 19.48 | 19.48 | 18.75 | 18.91 | 637,585 | -0.44(-2.27%) |
Oct 24, 2002 | 20.37 | 20.40 | 19.21 | 19.35 | 770,545 | -0.66(-3.28%) |
Oct 23, 2002 | 19.68 | 20.16 | 19.42 | 20.01 | 999,920 | +0.29(+1.45%) |
Oct 22, 2002 | 20.53 | 20.64 | 19.45 | 19.72 | 826,917 | -1.20(-5.72%) |
Oct 21, 2002 | 20.26 | 21.20 | 20.26 | 20.92 | 505,921 | +0.02(+0.07%) |
Oct 18, 2002 | 20.90 | 21.22 | 20.45 | 20.90 | 2,203,039 | +0.00(+0.00%) |
Oct 17, 2002 | 20.37 | 21.09 | 20.33 | 20.90 | 572,012 | +0.96(+4.80%) |
Oct 16, 2002 | 20.25 | 20.46 | 19.60 | 19.95 | 569,550 | -0.49(-2.42%) |
Oct 15, 2002 | 20.05 | 20.53 | 19.95 | 20.44 | 734,260 | +0.39(+1.96%) |
Oct 14, 2002 | 19.42 | 20.18 | 19.42 | 20.05 | 363,760 | +0.63(+3.26%) |
Oct 11, 2002 | 20.06 | 20.06 | 19.10 | 19.41 | 708,730 | -0.07(-0.36%) |
Oct 10, 2002 | 19.38 | 19.60 | 18.75 | 19.48 | 819,660 | +0.02(+0.12%) |
Oct 09, 2002 | 19.29 | 19.67 | 19.21 | 19.46 | 734,519 | +0.14(+0.72%) |
Oct 08, 2002 | 19.68 | 19.68 | 19.04 | 19.32 | 792,446 | -0.21(-1.07%) |
Oct 07, 2002 | 20.37 | 20.37 | 19.33 | 19.53 | 809,033 | -0.46(-2.28%) |
Oct 04, 2002 | 20.43 | 20.45 | 19.79 | 19.99 | 597,412 | -0.42(-2.04%) |
Oct 03, 2002 | 20.26 | 20.88 | 20.22 | 20.40 | 1,913,793 | +0.15(+0.72%) |
Oct 02, 2002 | 19.45 | 20.80 | 19.33 | 20.26 | 1,660,702 | +0.62(+3.14%) |