Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.66 | 20.87 | 20.55 | 20.69 | 247,651 | +0.04(+0.21%) |
Dec 30, 2002 | 20.49 | 20.84 | 20.15 | 20.65 | 190,643 | +0.03(+0.13%) |
Dec 27, 2002 | 20.67 | 20.88 | 20.58 | 20.62 | 230,341 | -0.04(-0.21%) |
Dec 26, 2002 | 20.54 | 21.01 | 20.54 | 20.67 | 117,824 | +0.08(+0.38%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.16 | 20.59 | 60,470 | +0.19(+0.93%) |
Dec 23, 2002 | 20.56 | 20.56 | 20.33 | 20.40 | 273,962 | -0.38(-1.83%) |
Dec 20, 2002 | 20.32 | 20.79 | 20.10 | 20.78 | 350,012 | +0.55(+2.70%) |
Dec 19, 2002 | 20.15 | 20.26 | 19.93 | 20.23 | 287,118 | -0.13(-0.64%) |
Dec 18, 2002 | 20.16 | 20.49 | 20.01 | 20.36 | 261,961 | +0.17(+0.86%) |
Dec 17, 2002 | 20.72 | 20.72 | 20.03 | 20.19 | 373,669 | -0.52(-2.51%) |
Dec 16, 2002 | 20.22 | 20.71 | 20.13 | 20.71 | 198,028 | +0.50(+2.49%) |
Dec 13, 2002 | 20.02 | 20.80 | 20.02 | 20.21 | 407,136 | +0.10(+0.52%) |
Dec 12, 2002 | 19.71 | 20.28 | 19.06 | 20.10 | 263,346 | -0.58(-2.81%) |
Dec 11, 2002 | 21.07 | 21.07 | 20.50 | 20.68 | 95,321 | -0.39(-1.85%) |
Dec 10, 2002 | 20.15 | 21.07 | 20.10 | 21.07 | 203,221 | +0.96(+4.78%) |
Dec 09, 2002 | 20.32 | 20.32 | 19.97 | 20.11 | 217,416 | -0.26(-1.28%) |
Dec 06, 2002 | 19.91 | 20.89 | 19.91 | 20.37 | 160,984 | +0.46(+2.31%) |
Dec 05, 2002 | 20.29 | 20.29 | 19.56 | 19.91 | 178,064 | -0.36(-1.79%) |
Dec 04, 2002 | 19.58 | 20.55 | 19.43 | 20.28 | 153,599 | +0.76(+3.91%) |
Dec 03, 2002 | 20.71 | 20.71 | 19.41 | 19.51 | 230,687 | -1.33(-6.36%) |
Dec 02, 2002 | 20.58 | 21.45 | 20.58 | 20.84 | 270,270 | +0.26(+1.26%) |
Nov 29, 2002 | 20.48 | 20.75 | 20.45 | 20.58 | 84,704 | +0.10(+0.51%) |
Nov 27, 2002 | 19.50 | 20.57 | 19.50 | 20.48 | 110,323 | +1.04(+5.35%) |
Nov 26, 2002 | 19.93 | 19.93 | 19.37 | 19.44 | 198,144 | -0.57(-2.86%) |
Nov 25, 2002 | 19.50 | 20.10 | 19.41 | 20.01 | 215,454 | +0.41(+2.08%) |
Nov 22, 2002 | 19.45 | 19.76 | 19.28 | 19.60 | 129,249 | +0.14(+0.71%) |
Nov 21, 2002 | 19.10 | 19.88 | 19.10 | 19.46 | 220,185 | +0.36(+1.91%) |
Nov 20, 2002 | 17.94 | 19.10 | 17.93 | 19.10 | 178,526 | +0.99(+5.45%) |
Nov 19, 2002 | 18.18 | 18.54 | 18.08 | 18.11 | 178,064 | -0.10(-0.52%) |
Nov 18, 2002 | 18.11 | 18.60 | 18.07 | 18.21 | 135,019 | +0.31(+1.74%) |
Nov 15, 2002 | 18.08 | 18.21 | 17.63 | 17.89 | 144,251 | -0.19(-1.05%) |
Nov 14, 2002 | 16.94 | 18.28 | 16.94 | 18.08 | 282,964 | +1.36(+8.13%) |
Nov 13, 2002 | 16.73 | 17.24 | 16.50 | 16.72 | 185,450 | -0.04(-0.26%) |
Nov 12, 2002 | 16.35 | 17.08 | 16.26 | 16.77 | 153,945 | +0.33(+2.00%) |
Nov 11, 2002 | 16.40 | 16.56 | 15.60 | 16.44 | 117,247 | +0.04(+0.26%) |
Nov 08, 2002 | 16.98 | 17.00 | 15.90 | 16.39 | 220,532 | -0.59(-3.47%) |
Nov 07, 2002 | 17.85 | 17.85 | 16.90 | 16.98 | 297,966 | -0.97(-5.41%) |
Nov 06, 2002 | 17.33 | 18.05 | 17.16 | 17.95 | 209,453 | +0.45(+2.57%) |
Nov 05, 2002 | 17.68 | 17.68 | 16.90 | 17.50 | 168,139 | -0.26(-1.46%) |
Nov 04, 2002 | 18.72 | 18.82 | 17.76 | 17.76 | 213,723 | -1.06(-5.62%) |
Nov 01, 2002 | 18.20 | 19.00 | 17.76 | 18.82 | 176,333 | +0.50(+2.74%) |
Oct 31, 2002 | 18.67 | 18.76 | 17.78 | 18.32 | 247,074 | -0.52(-2.76%) |
Oct 30, 2002 | 18.73 | 19.06 | 18.28 | 18.84 | 168,947 | +0.16(+0.84%) |
Oct 29, 2002 | 17.76 | 18.68 | 17.46 | 18.68 | 125,902 | +0.92(+5.17%) |
Oct 28, 2002 | 19.06 | 19.07 | 17.62 | 17.76 | 204,606 | -1.37(-7.16%) |
Oct 25, 2002 | 18.63 | 19.14 | 18.21 | 19.13 | 150,714 | +0.54(+2.89%) |
Oct 24, 2002 | 19.06 | 20.10 | 18.38 | 18.60 | 281,002 | -0.45(-2.37%) |
Oct 23, 2002 | 18.67 | 19.06 | 18.60 | 19.05 | 66,240 | +0.33(+1.76%) |
Oct 22, 2002 | 18.54 | 19.06 | 18.39 | 18.72 | 148,867 | -0.27(-1.41%) |
Oct 21, 2002 | 19.05 | 19.28 | 18.20 | 18.99 | 94,629 | -0.32(-1.66%) |
Oct 18, 2002 | 18.38 | 19.45 | 17.88 | 19.31 | 86,897 | +0.94(+5.09%) |
Oct 17, 2002 | 18.67 | 19.05 | 17.98 | 18.37 | 143,905 | -0.09(-0.47%) |
Oct 16, 2002 | 19.06 | 19.06 | 18.08 | 18.46 | 97,629 | -0.69(-3.62%) |
Oct 15, 2002 | 18.85 | 19.47 | 18.72 | 19.15 | 203,798 | +0.91(+4.99%) |
Oct 14, 2002 | 18.20 | 18.78 | 18.07 | 18.24 | 1,292,496 | -0.78(-4.10%) |
Oct 11, 2002 | 17.26 | 19.67 | 17.24 | 19.02 | 364,668 | +2.08(+12.28%) |
Oct 10, 2002 | 17.29 | 17.36 | 16.55 | 16.94 | 484,801 | -0.43(-2.49%) |
Oct 09, 2002 | 18.76 | 18.77 | 17.11 | 17.37 | 204,837 | -1.60(-8.45%) |
Oct 08, 2002 | 18.70 | 19.05 | 18.29 | 18.98 | 188,104 | +0.28(+1.48%) |
Oct 07, 2002 | 19.71 | 19.83 | 18.54 | 18.70 | 152,445 | -1.19(-5.97%) |
Oct 04, 2002 | 19.93 | 20.19 | 18.67 | 19.89 | 233,457 | +0.13(+0.66%) |
Oct 03, 2002 | 19.93 | 20.24 | 19.55 | 19.76 | 204,606 | -0.22(-1.08%) |
Oct 02, 2002 | 20.02 | 20.62 | 19.89 | 19.97 | 1,338,656 | -0.24(-1.20%) |