Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.95 | 20.35 | 19.86 | 20.22 | 447,654 | +0.19(+0.96%) |
Dec 30, 2002 | 19.83 | 20.06 | 19.68 | 20.03 | 251,661 | +0.10(+0.52%) |
Dec 27, 2002 | 19.74 | 20.07 | 19.74 | 19.93 | 281,336 | +0.00(+0.00%) |
Dec 26, 2002 | 20.13 | 20.21 | 19.66 | 19.93 | 336,201 | -0.26(-1.29%) |
Dec 24, 2002 | 20.09 | 20.30 | 20.01 | 20.19 | 374,962 | +0.10(+0.48%) |
Dec 23, 2002 | 19.93 | 20.09 | 19.78 | 20.09 | 468,588 | +0.16(+0.79%) |
Dec 20, 2002 | 19.39 | 20.00 | 19.39 | 19.94 | 1,002,392 | +0.54(+2.78%) |
Dec 19, 2002 | 18.88 | 19.54 | 18.87 | 19.40 | 522,647 | +0.39(+2.06%) |
Dec 18, 2002 | 18.68 | 19.13 | 18.61 | 19.01 | 452,485 | +0.31(+1.67%) |
Dec 17, 2002 | 18.74 | 18.90 | 18.61 | 18.69 | 470,658 | -0.12(-0.65%) |
Dec 16, 2002 | 18.69 | 19.00 | 18.65 | 18.81 | 801,798 | +0.05(+0.28%) |
Dec 13, 2002 | 18.69 | 18.85 | 18.65 | 18.76 | 562,673 | -0.10(-0.55%) |
Dec 12, 2002 | 18.54 | 18.95 | 18.38 | 18.87 | 667,226 | +0.11(+0.60%) |
Dec 11, 2002 | 18.30 | 18.95 | 18.21 | 18.75 | 446,619 | +0.29(+1.55%) |
Dec 10, 2002 | 18.23 | 18.50 | 18.23 | 18.47 | 646,292 | +0.26(+1.43%) |
Dec 09, 2002 | 18.34 | 18.35 | 18.07 | 18.21 | 594,649 | -0.15(-0.81%) |
Dec 06, 2002 | 17.91 | 18.48 | 17.79 | 18.35 | 640,311 | +0.37(+2.08%) |
Dec 05, 2002 | 18.22 | 18.22 | 17.74 | 17.98 | 498,263 | -0.30(-1.62%) |
Dec 04, 2002 | 18.10 | 18.55 | 18.06 | 18.28 | 675,162 | +0.17(+0.96%) |
Dec 03, 2002 | 18.24 | 18.41 | 18.00 | 18.10 | 735,432 | -0.23(-1.28%) |
Dec 02, 2002 | 18.61 | 18.73 | 18.21 | 18.34 | 675,047 | -0.27(-1.45%) |
Nov 29, 2002 | 18.61 | 18.68 | 18.26 | 18.61 | 1,207,586 | -0.11(-0.60%) |
Nov 27, 2002 | 19.08 | 19.34 | 18.69 | 18.72 | 826,527 | -0.57(-2.97%) |
Nov 26, 2002 | 19.62 | 19.69 | 18.98 | 19.29 | 642,152 | -0.34(-1.73%) |
Nov 25, 2002 | 20.94 | 20.94 | 19.30 | 19.63 | 1,019,299 | -1.30(-6.19%) |
Nov 22, 2002 | 20.16 | 21.39 | 20.16 | 20.93 | 1,103,493 | +0.71(+3.53%) |
Nov 21, 2002 | 19.21 | 20.22 | 19.21 | 20.21 | 965,585 | +1.23(+6.46%) |
Nov 20, 2002 | 18.48 | 19.34 | 18.46 | 18.99 | 398,541 | +0.53(+2.87%) |
Nov 19, 2002 | 18.30 | 18.87 | 18.28 | 18.46 | 395,435 | -0.03(-0.14%) |
Nov 18, 2002 | 18.48 | 18.89 | 18.08 | 18.48 | 865,404 | +0.13(+0.71%) |
Nov 15, 2002 | 18.21 | 19.11 | 18.14 | 18.35 | 1,584,504 | +0.15(+0.81%) |
Nov 14, 2002 | 18.43 | 18.43 | 17.78 | 18.21 | 601,205 | +0.46(+2.60%) |
Nov 13, 2002 | 17.82 | 18.32 | 17.38 | 17.74 | 1,306,272 | -0.04(-0.24%) |
Nov 12, 2002 | 17.52 | 18.21 | 17.39 | 17.79 | 1,308,112 | +0.40(+2.30%) |
Nov 11, 2002 | 18.69 | 18.81 | 17.04 | 17.39 | 1,252,903 | -1.30(-6.98%) |
Nov 08, 2002 | 19.11 | 19.52 | 18.61 | 18.69 | 495,962 | -0.34(-1.78%) |
Nov 07, 2002 | 19.71 | 19.71 | 18.34 | 19.03 | 541,625 | -0.68(-3.44%) |
Nov 06, 2002 | 20.00 | 20.00 | 19.43 | 19.71 | 976,282 | +0.14(+0.71%) |
Nov 05, 2002 | 19.13 | 19.67 | 18.96 | 19.57 | 771,778 | +0.61(+3.21%) |
Nov 04, 2002 | 19.91 | 20.34 | 18.89 | 18.96 | 597,524 | -1.03(-5.17%) |
Nov 01, 2002 | 19.57 | 20.00 | 19.26 | 20.00 | 332,520 | +0.41(+2.09%) |
Oct 31, 2002 | 20.13 | 20.22 | 19.34 | 19.59 | 435,347 | -0.63(-3.14%) |
Oct 30, 2002 | 19.63 | 20.52 | 19.19 | 20.22 | 4,025,670 | +1.16(+6.11%) |
Oct 29, 2002 | 17.56 | 19.12 | 17.39 | 19.06 | 574,865 | +1.10(+6.15%) |
Oct 28, 2002 | 18.95 | 19.13 | 17.75 | 17.95 | 573,025 | -1.04(-5.49%) |
Oct 25, 2002 | 19.39 | 19.48 | 18.62 | 19.00 | 708,518 | -0.51(-2.63%) |
Oct 24, 2002 | 19.76 | 20.05 | 19.43 | 19.51 | 401,301 | -0.03(-0.18%) |
Oct 23, 2002 | 19.34 | 19.54 | 19.12 | 19.54 | 524,027 | +0.27(+1.40%) |
Oct 22, 2002 | 19.29 | 19.37 | 18.91 | 19.27 | 348,508 | -0.07(-0.36%) |
Oct 21, 2002 | 18.08 | 19.54 | 17.85 | 19.34 | 550,481 | +1.13(+6.20%) |
Oct 18, 2002 | 18.79 | 18.82 | 18.05 | 18.21 | 593,498 | -0.36(-1.92%) |
Oct 17, 2002 | 19.52 | 19.60 | 18.34 | 18.57 | 1,097,052 | -0.69(-3.57%) |
Oct 16, 2002 | 19.39 | 19.65 | 18.97 | 19.26 | 610,176 | -0.21(-1.07%) |
Oct 15, 2002 | 19.34 | 19.93 | 19.27 | 19.47 | 693,680 | +0.34(+1.77%) |
Oct 14, 2002 | 19.13 | 19.55 | 18.95 | 19.13 | 418,209 | -0.31(-1.61%) |
Oct 11, 2002 | 19.15 | 19.75 | 19.15 | 19.44 | 497,802 | +0.31(+1.64%) |
Oct 10, 2002 | 18.00 | 19.48 | 17.93 | 19.13 | 852,867 | +0.97(+5.36%) |
Oct 09, 2002 | 18.49 | 18.78 | 17.67 | 18.15 | 899,564 | -0.86(-4.53%) |
Oct 08, 2002 | 19.00 | 19.14 | 18.13 | 19.01 | 840,215 | +0.15(+0.78%) |
Oct 07, 2002 | 18.95 | 19.31 | 18.87 | 18.87 | 343,332 | +0.04(+0.23%) |
Oct 04, 2002 | 19.42 | 19.61 | 18.81 | 18.82 | 773,388 | -0.57(-2.96%) |
Oct 03, 2002 | 19.43 | 19.74 | 19.16 | 19.40 | 1,242,207 | -0.08(-0.40%) |
Oct 02, 2002 | 19.91 | 19.94 | 19.30 | 19.48 | 378,183 | -0.22(-1.10%) |