Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.81 | 19.21 | 18.73 | 18.97 | 412,728 | -0.12(-0.63%) |
Dec 30, 2002 | 19.28 | 19.34 | 18.81 | 19.09 | 261,305 | -0.26(-1.32%) |
Dec 27, 2002 | 19.65 | 19.73 | 19.31 | 19.35 | 187,157 | -0.40(-2.01%) |
Dec 26, 2002 | 19.71 | 20.07 | 19.71 | 19.75 | 179,563 | +0.03(+0.17%) |
Dec 24, 2002 | 19.88 | 19.88 | 19.61 | 19.71 | 123,580 | -0.40(-2.00%) |
Dec 23, 2002 | 20.12 | 20.20 | 19.99 | 20.12 | 160,505 | -0.10(-0.50%) |
Dec 20, 2002 | 20.07 | 20.22 | 19.98 | 20.22 | 298,677 | +0.21(+1.07%) |
Dec 19, 2002 | 19.88 | 20.27 | 19.81 | 20.00 | 240,758 | +0.05(+0.27%) |
Dec 18, 2002 | 20.42 | 20.48 | 19.85 | 19.95 | 380,716 | -0.77(-3.70%) |
Dec 17, 2002 | 20.75 | 21.02 | 20.70 | 20.71 | 186,412 | -0.11(-0.55%) |
Dec 16, 2002 | 20.22 | 20.83 | 20.22 | 20.83 | 243,289 | +0.68(+3.37%) |
Dec 13, 2002 | 20.35 | 20.44 | 20.02 | 20.15 | 165,270 | -0.34(-1.64%) |
Dec 12, 2002 | 20.48 | 20.71 | 20.25 | 20.48 | 195,941 | +0.03(+0.16%) |
Dec 11, 2002 | 20.42 | 20.58 | 20.25 | 20.45 | 192,219 | -0.04(-0.20%) |
Dec 10, 2002 | 20.25 | 20.51 | 20.12 | 20.49 | 188,497 | +0.21(+1.03%) |
Dec 09, 2002 | 20.75 | 20.75 | 20.04 | 20.28 | 236,589 | -0.54(-2.61%) |
Dec 06, 2002 | 20.48 | 20.90 | 20.42 | 20.83 | 443,400 | +0.15(+0.71%) |
Dec 05, 2002 | 20.89 | 20.90 | 20.62 | 20.68 | 205,917 | -0.21(-1.00%) |
Dec 04, 2002 | 21.19 | 21.22 | 20.82 | 20.89 | 298,081 | -0.54(-2.51%) |
Dec 03, 2002 | 21.32 | 21.49 | 21.14 | 21.42 | 298,081 | -0.01(-0.06%) |
Dec 02, 2002 | 21.09 | 21.48 | 21.02 | 21.44 | 332,178 | +0.48(+2.31%) |
Nov 29, 2002 | 21.24 | 21.30 | 20.87 | 20.95 | 99,311 | -0.34(-1.58%) |
Nov 27, 2002 | 20.52 | 21.29 | 20.48 | 21.29 | 201,748 | +0.65(+3.16%) |
Nov 26, 2002 | 20.95 | 21.06 | 20.48 | 20.64 | 333,220 | -0.75(-3.52%) |
Nov 25, 2002 | 21.20 | 21.69 | 21.16 | 21.39 | 319,522 | +0.23(+1.08%) |
Nov 22, 2002 | 20.82 | 21.31 | 20.78 | 21.16 | 337,240 | +0.11(+0.54%) |
Nov 21, 2002 | 19.71 | 21.05 | 19.71 | 21.05 | 690,561 | +1.35(+6.85%) |
Nov 20, 2002 | 19.03 | 19.70 | 18.94 | 19.70 | 142,936 | +0.69(+3.64%) |
Nov 19, 2002 | 18.84 | 19.03 | 18.60 | 19.01 | 296,890 | +0.15(+0.78%) |
Nov 18, 2002 | 19.41 | 19.45 | 18.79 | 18.86 | 261,305 | -0.52(-2.67%) |
Nov 15, 2002 | 19.11 | 19.42 | 18.84 | 19.38 | 289,743 | +0.28(+1.44%) |
Nov 14, 2002 | 18.77 | 19.11 | 18.74 | 19.10 | 366,125 | +0.41(+2.19%) |
Nov 13, 2002 | 18.97 | 18.97 | 18.39 | 18.69 | 710,512 | -0.35(-1.83%) |
Nov 12, 2002 | 19.14 | 19.31 | 18.91 | 19.04 | 350,343 | -0.11(-0.60%) |
Nov 11, 2002 | 19.41 | 19.41 | 19.06 | 19.15 | 151,572 | -0.36(-1.82%) |
Nov 08, 2002 | 19.72 | 19.80 | 19.34 | 19.51 | 222,146 | -0.11(-0.55%) |
Nov 07, 2002 | 19.78 | 20.01 | 19.56 | 19.62 | 207,257 | -0.36(-1.82%) |
Nov 06, 2002 | 19.91 | 20.13 | 19.54 | 19.98 | 184,626 | +0.09(+0.44%) |
Nov 05, 2002 | 19.65 | 19.96 | 19.42 | 19.89 | 168,248 | +0.15(+0.75%) |
Nov 04, 2002 | 19.81 | 20.18 | 19.62 | 19.75 | 307,462 | +0.20(+1.03%) |
Nov 01, 2002 | 19.24 | 19.67 | 18.93 | 19.54 | 305,079 | +0.26(+1.36%) |
Oct 31, 2002 | 19.38 | 19.55 | 19.21 | 19.28 | 169,141 | -0.13(-0.66%) |
Oct 30, 2002 | 19.24 | 19.61 | 19.04 | 19.41 | 163,483 | +0.21(+1.08%) |
Oct 29, 2002 | 19.38 | 19.54 | 18.89 | 19.20 | 252,520 | -0.37(-1.89%) |
Oct 28, 2002 | 20.15 | 20.15 | 19.50 | 19.57 | 153,656 | -0.07(-0.38%) |
Oct 25, 2002 | 18.91 | 19.72 | 18.85 | 19.65 | 124,920 | +0.63(+3.32%) |
Oct 24, 2002 | 19.49 | 19.59 | 18.89 | 19.01 | 208,746 | -0.34(-1.77%) |
Oct 23, 2002 | 19.01 | 19.36 | 18.54 | 19.36 | 184,477 | +0.32(+1.66%) |
Oct 22, 2002 | 19.18 | 19.18 | 18.64 | 19.04 | 257,434 | -0.32(-1.63%) |
Oct 21, 2002 | 19.05 | 19.40 | 18.50 | 19.36 | 273,365 | +0.17(+0.91%) |
Oct 18, 2002 | 19.48 | 19.60 | 18.91 | 19.18 | 225,869 | -0.26(-1.35%) |
Oct 17, 2002 | 18.97 | 19.57 | 18.97 | 19.44 | 345,280 | +0.79(+4.25%) |
Oct 16, 2002 | 18.91 | 18.91 | 18.32 | 18.65 | 229,144 | -0.48(-2.49%) |
Oct 15, 2002 | 18.17 | 19.46 | 18.17 | 19.13 | 483,452 | +1.24(+6.91%) |
Oct 14, 2002 | 16.79 | 17.97 | 16.79 | 17.89 | 660,634 | -0.03(-0.19%) |
Oct 11, 2002 | 17.73 | 18.31 | 17.73 | 17.93 | 337,687 | +0.56(+3.25%) |
Oct 10, 2002 | 16.48 | 17.52 | 16.18 | 17.36 | 395,755 | +0.95(+5.81%) |
Oct 09, 2002 | 17.28 | 17.28 | 16.41 | 16.41 | 456,056 | -1.01(-5.78%) |
Oct 08, 2002 | 16.79 | 17.73 | 16.79 | 17.42 | 455,758 | +0.54(+3.18%) |
Oct 07, 2002 | 17.60 | 17.73 | 16.87 | 16.88 | 460,523 | -1.06(-5.92%) |
Oct 04, 2002 | 18.03 | 18.21 | 17.80 | 17.94 | 375,505 | -0.27(-1.48%) |
Oct 03, 2002 | 18.85 | 19.01 | 18.13 | 18.21 | 421,960 | -0.60(-3.18%) |
Oct 02, 2002 | 19.18 | 19.42 | 18.81 | 18.81 | 404,837 | -0.50(-2.57%) |