Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.59 | 20.19 | 19.52 | 20.19 | 60,997 | +0.53(+2.72%) |
Dec 30, 2002 | 19.77 | 19.96 | 19.50 | 19.65 | 64,877 | +0.17(+0.86%) |
Dec 27, 2002 | 19.50 | 19.80 | 19.23 | 19.48 | 115,631 | -0.04(-0.20%) |
Dec 26, 2002 | 19.72 | 19.96 | 19.49 | 19.52 | 46,718 | -0.26(-1.30%) |
Dec 24, 2002 | 19.97 | 20.01 | 19.66 | 19.78 | 38,026 | -0.35(-1.73%) |
Dec 23, 2002 | 20.26 | 20.31 | 19.94 | 20.13 | 92,815 | -0.20(-0.98%) |
Dec 20, 2002 | 19.91 | 20.52 | 19.91 | 20.33 | 83,503 | +0.35(+1.74%) |
Dec 19, 2002 | 19.72 | 20.50 | 19.65 | 19.98 | 120,132 | +0.30(+1.51%) |
Dec 18, 2002 | 20.13 | 20.22 | 19.42 | 19.68 | 108,957 | -0.42(-2.08%) |
Dec 17, 2002 | 20.17 | 20.60 | 20.10 | 20.10 | 136,119 | -0.05(-0.26%) |
Dec 16, 2002 | 19.52 | 20.17 | 19.52 | 20.15 | 88,935 | +1.02(+5.32%) |
Dec 13, 2002 | 19.30 | 19.35 | 19.04 | 19.14 | 56,651 | -0.21(-1.07%) |
Dec 12, 2002 | 19.46 | 19.57 | 19.14 | 19.34 | 73,880 | -0.12(-0.60%) |
Dec 11, 2002 | 19.04 | 19.68 | 19.04 | 19.46 | 48,425 | +0.26(+1.34%) |
Dec 10, 2002 | 19.33 | 19.38 | 18.85 | 19.20 | 129,290 | -0.43(-2.17%) |
Dec 09, 2002 | 20.04 | 20.06 | 19.46 | 19.62 | 75,742 | -0.48(-2.37%) |
Dec 06, 2002 | 19.97 | 20.15 | 19.72 | 20.10 | 52,616 | -0.12(-0.57%) |
Dec 05, 2002 | 20.26 | 20.26 | 19.88 | 20.22 | 64,722 | -0.05(-0.22%) |
Dec 04, 2002 | 20.78 | 20.78 | 19.99 | 20.26 | 183,613 | -0.84(-3.97%) |
Dec 03, 2002 | 20.94 | 21.25 | 20.80 | 21.10 | 130,531 | +0.00(+0.00%) |
Dec 02, 2002 | 21.55 | 21.60 | 21.04 | 21.10 | 140,154 | -0.10(-0.46%) |
Nov 29, 2002 | 21.36 | 21.36 | 21.07 | 21.20 | 26,385 | -0.10(-0.45%) |
Nov 27, 2002 | 20.60 | 21.29 | 20.60 | 21.29 | 66,119 | +0.93(+4.59%) |
Nov 26, 2002 | 21.00 | 21.07 | 20.36 | 20.36 | 94,057 | -0.99(-4.62%) |
Nov 25, 2002 | 21.42 | 21.53 | 21.15 | 21.35 | 170,576 | -0.22(-1.02%) |
Nov 22, 2002 | 22.00 | 22.07 | 21.56 | 21.56 | 689,133 | -0.82(-3.68%) |
Nov 21, 2002 | 22.20 | 22.49 | 22.18 | 22.39 | 44,234 | -0.28(-1.25%) |
Nov 20, 2002 | 21.93 | 22.73 | 21.91 | 22.67 | 39,423 | +0.67(+3.05%) |
Nov 19, 2002 | 21.93 | 22.23 | 21.93 | 22.00 | 71,862 | +0.42(+1.94%) |
Nov 18, 2002 | 22.36 | 22.45 | 21.58 | 21.58 | 53,547 | +0.01(+0.06%) |
Nov 15, 2002 | 21.55 | 21.58 | 21.14 | 21.57 | 92,350 | -0.11(-0.51%) |
Nov 14, 2002 | 22.17 | 22.22 | 21.29 | 21.68 | 93,126 | +0.61(+2.87%) |
Nov 13, 2002 | 20.45 | 21.33 | 20.33 | 21.07 | 98,403 | +0.20(+0.96%) |
Nov 12, 2002 | 20.82 | 21.20 | 20.81 | 20.87 | 63,170 | +0.71(+3.51%) |
Nov 11, 2002 | 20.36 | 20.44 | 20.13 | 20.17 | 70,775 | -0.66(-3.16%) |
Nov 08, 2002 | 20.78 | 20.98 | 20.78 | 20.82 | 130,221 | +0.44(+2.15%) |
Nov 07, 2002 | 20.51 | 20.95 | 20.33 | 20.39 | 138,292 | +1.06(+5.47%) |
Nov 06, 2002 | 19.37 | 19.43 | 19.01 | 19.33 | 112,682 | -0.46(-2.34%) |
Nov 05, 2002 | 19.52 | 19.84 | 19.52 | 19.79 | 75,587 | +0.36(+1.86%) |
Nov 04, 2002 | 19.06 | 19.68 | 19.06 | 19.43 | 58,048 | +0.59(+3.11%) |
Nov 01, 2002 | 18.30 | 18.85 | 18.21 | 18.85 | 51,219 | +0.42(+2.27%) |
Oct 31, 2002 | 18.82 | 18.91 | 18.28 | 18.43 | 98,248 | -0.26(-1.38%) |
Oct 30, 2002 | 17.98 | 18.68 | 17.72 | 18.68 | 67,982 | -0.06(-0.34%) |
Oct 29, 2002 | 18.99 | 18.99 | 18.43 | 18.75 | 101,197 | -0.77(-3.96%) |
Oct 28, 2002 | 19.55 | 20.00 | 19.42 | 19.52 | 59,445 | +0.74(+3.94%) |
Oct 25, 2002 | 18.33 | 18.94 | 18.33 | 18.78 | 58,359 | +0.51(+2.79%) |
Oct 24, 2002 | 18.36 | 18.72 | 18.27 | 18.27 | 76,053 | -0.19(-1.01%) |
Oct 23, 2002 | 18.36 | 18.49 | 18.15 | 18.46 | 99,644 | -0.29(-1.55%) |
Oct 22, 2002 | 18.62 | 18.95 | 18.59 | 18.75 | 134,412 | -0.39(-2.02%) |
Oct 21, 2002 | 18.75 | 19.25 | 18.68 | 19.14 | 116,097 | +0.97(+5.32%) |
Oct 18, 2002 | 18.08 | 18.43 | 17.94 | 18.17 | 45,166 | -0.35(-1.91%) |
Oct 17, 2002 | 18.52 | 18.59 | 18.11 | 18.52 | 124,168 | +0.71(+3.98%) |
Oct 16, 2002 | 17.75 | 17.94 | 17.65 | 17.81 | 47,028 | -0.42(-2.30%) |
Oct 15, 2002 | 17.92 | 18.39 | 17.82 | 18.23 | 323,147 | +0.93(+5.40%) |
Oct 14, 2002 | 17.18 | 17.58 | 17.05 | 17.30 | 376,074 | -0.34(-1.90%) |
Oct 11, 2002 | 17.63 | 17.99 | 17.62 | 17.63 | 38,492 | +0.01(+0.07%) |
Oct 10, 2002 | 16.98 | 17.66 | 16.85 | 17.62 | 103,059 | +1.26(+7.68%) |
Oct 09, 2002 | 16.37 | 16.97 | 16.31 | 16.36 | 117,804 | +0.71(+4.53%) |
Oct 08, 2002 | 16.24 | 16.28 | 15.46 | 15.66 | 69,534 | +0.00(+0.00%) |
Oct 07, 2002 | 16.06 | 16.23 | 15.62 | 15.66 | 77,605 | -1.07(-6.39%) |
Oct 04, 2002 | 17.53 | 17.53 | 16.65 | 16.73 | 53,547 | -0.61(-3.49%) |
Oct 03, 2002 | 17.72 | 17.85 | 17.33 | 17.33 | 68,913 | -0.13(-0.74%) |
Oct 02, 2002 | 17.33 | 17.93 | 17.26 | 17.46 | 171,972 | -0.19(-1.09%) |