Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.17 | 19.45 | 18.96 | 18.96 | 315,844 | -0.16(-0.85%) |
Dec 30, 2002 | 18.96 | 19.12 | 18.84 | 19.12 | 287,677 | +0.13(+0.70%) |
Dec 27, 2002 | 18.75 | 18.99 | 18.70 | 18.99 | 1,198,710 | -0.03(-0.16%) |
Dec 26, 2002 | 18.96 | 19.14 | 18.89 | 19.02 | 1,274,379 | +0.14(+0.76%) |
Dec 24, 2002 | 18.66 | 18.96 | 18.66 | 18.88 | 169,006 | +0.28(+1.48%) |
Dec 23, 2002 | 18.60 | 18.78 | 18.55 | 18.60 | 249,842 | -0.14(-0.74%) |
Dec 20, 2002 | 18.60 | 18.79 | 18.54 | 18.74 | 304,511 | +0.14(+0.74%) |
Dec 19, 2002 | 18.49 | 18.63 | 18.41 | 18.60 | 257,509 | +0.17(+0.91%) |
Dec 18, 2002 | 18.65 | 18.68 | 18.40 | 18.43 | 118,337 | -0.22(-1.19%) |
Dec 17, 2002 | 18.69 | 18.70 | 18.57 | 18.65 | 227,508 | -0.10(-0.51%) |
Dec 16, 2002 | 18.69 | 18.81 | 18.64 | 18.75 | 315,844 | +0.15(+0.81%) |
Dec 13, 2002 | 18.72 | 18.88 | 18.60 | 18.60 | 111,670 | -0.06(-0.32%) |
Dec 12, 2002 | 18.66 | 18.72 | 18.59 | 18.66 | 289,177 | +0.01(+0.03%) |
Dec 11, 2002 | 18.80 | 18.80 | 18.51 | 18.65 | 240,342 | -0.14(-0.77%) |
Dec 10, 2002 | 19.02 | 19.14 | 18.77 | 18.80 | 246,008 | -0.17(-0.92%) |
Dec 09, 2002 | 18.85 | 19.11 | 18.83 | 18.97 | 103,837 | +0.16(+0.83%) |
Dec 06, 2002 | 18.84 | 18.92 | 18.73 | 18.82 | 187,673 | -0.02(-0.13%) |
Dec 05, 2002 | 18.95 | 19.02 | 18.83 | 18.84 | 652,023 | -0.10(-0.51%) |
Dec 04, 2002 | 19.12 | 19.12 | 18.81 | 18.94 | 194,173 | -0.18(-0.94%) |
Dec 03, 2002 | 18.89 | 19.25 | 18.89 | 19.12 | 308,011 | +0.08(+0.41%) |
Dec 02, 2002 | 19.03 | 19.20 | 18.87 | 19.04 | 200,007 | +0.01(+0.03%) |
Nov 29, 2002 | 18.90 | 19.05 | 18.73 | 19.03 | 225,174 | +0.13(+0.70%) |
Nov 27, 2002 | 18.48 | 18.90 | 18.48 | 18.90 | 367,679 | +0.42(+2.27%) |
Nov 26, 2002 | 18.54 | 18.54 | 18.30 | 18.48 | 324,845 | -0.03(-0.16%) |
Nov 25, 2002 | 18.57 | 18.69 | 18.13 | 18.51 | 699,192 | -0.06(-0.32%) |
Nov 22, 2002 | 18.18 | 18.57 | 18.03 | 18.57 | 601,188 | +0.43(+2.38%) |
Nov 21, 2002 | 17.94 | 18.18 | 17.93 | 18.14 | 254,175 | +0.15(+0.83%) |
Nov 20, 2002 | 17.97 | 17.99 | 17.55 | 17.99 | 173,506 | +0.17(+0.94%) |
Nov 19, 2002 | 17.75 | 18.00 | 17.73 | 17.82 | 115,670 | +0.01(+0.03%) |
Nov 18, 2002 | 18.09 | 18.13 | 17.79 | 17.81 | 233,841 | -0.25(-1.36%) |
Nov 15, 2002 | 18.00 | 18.19 | 18.00 | 18.06 | 245,842 | -0.09(-0.50%) |
Nov 14, 2002 | 18.03 | 18.17 | 18.00 | 18.15 | 238,008 | +0.21(+1.17%) |
Nov 13, 2002 | 18.15 | 18.18 | 17.94 | 17.94 | 148,672 | -0.20(-1.09%) |
Nov 12, 2002 | 18.02 | 18.14 | 17.98 | 18.14 | 221,341 | +0.11(+0.63%) |
Nov 11, 2002 | 18.30 | 18.33 | 18.01 | 18.02 | 140,505 | -0.27(-1.48%) |
Nov 08, 2002 | 18.40 | 18.40 | 18.11 | 18.29 | 135,838 | -0.10(-0.52%) |
Nov 07, 2002 | 18.45 | 18.49 | 18.24 | 18.39 | 126,504 | -0.01(-0.03%) |
Nov 06, 2002 | 18.24 | 18.45 | 18.15 | 18.40 | 345,012 | +0.20(+1.12%) |
Nov 05, 2002 | 18.00 | 18.19 | 17.74 | 18.19 | 173,839 | +0.19(+1.07%) |
Nov 04, 2002 | 17.63 | 18.00 | 17.55 | 18.00 | 159,172 | +0.37(+2.08%) |
Nov 01, 2002 | 17.51 | 17.63 | 17.51 | 17.63 | 142,505 | +0.13(+0.72%) |
Oct 31, 2002 | 17.50 | 17.65 | 17.48 | 17.51 | 328,011 | +0.11(+0.62%) |
Oct 30, 2002 | 17.31 | 17.40 | 17.20 | 17.40 | 144,671 | +0.13(+0.73%) |
Oct 29, 2002 | 17.35 | 17.38 | 17.09 | 17.27 | 311,677 | -0.07(-0.42%) |
Oct 28, 2002 | 17.43 | 17.44 | 17.25 | 17.35 | 251,009 | +0.05(+0.31%) |
Oct 25, 2002 | 16.83 | 17.29 | 16.83 | 17.29 | 138,671 | +0.42(+2.49%) |
Oct 24, 2002 | 16.67 | 16.91 | 16.67 | 16.87 | 350,346 | +0.19(+1.15%) |
Oct 23, 2002 | 16.73 | 16.79 | 16.62 | 16.68 | 390,514 | -0.05(-0.29%) |
Oct 22, 2002 | 17.29 | 17.29 | 16.67 | 16.73 | 416,681 | -0.56(-3.23%) |
Oct 21, 2002 | 17.46 | 17.47 | 17.21 | 17.29 | 110,337 | -0.13(-0.72%) |
Oct 18, 2002 | 17.64 | 17.64 | 17.41 | 17.41 | 68,169 | -0.17(-0.96%) |
Oct 17, 2002 | 17.41 | 17.61 | 17.41 | 17.58 | 152,838 | +0.30(+1.74%) |
Oct 16, 2002 | 17.46 | 17.54 | 17.13 | 17.28 | 148,005 | -0.15(-0.86%) |
Oct 15, 2002 | 17.22 | 17.52 | 17.20 | 17.43 | 127,504 | +0.39(+2.29%) |
Oct 14, 2002 | 17.28 | 17.40 | 17.00 | 17.04 | 66,669 | -0.26(-1.53%) |
Oct 11, 2002 | 16.80 | 17.40 | 16.80 | 17.30 | 144,338 | +0.44(+2.63%) |
Oct 10, 2002 | 16.53 | 16.92 | 16.34 | 16.86 | 414,015 | +0.27(+1.63%) |
Oct 09, 2002 | 17.12 | 17.14 | 16.53 | 16.59 | 401,681 | -0.59(-3.42%) |
Oct 08, 2002 | 17.41 | 17.49 | 17.15 | 17.18 | 332,012 | -0.20(-1.17%) |
Oct 07, 2002 | 17.73 | 17.82 | 17.31 | 17.38 | 233,008 | -0.38(-2.13%) |
Oct 04, 2002 | 18.18 | 18.24 | 17.66 | 17.76 | 245,842 | -0.45(-2.47%) |
Oct 03, 2002 | 18.21 | 18.35 | 18.09 | 18.21 | 192,173 | -0.01(-0.07%) |
Oct 02, 2002 | 18.19 | 18.33 | 18.19 | 18.22 | 239,008 | -0.05(-0.26%) |