Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.62 | 18.70 | 18.43 | 18.56 | 198,809 | -0.03(-0.16%) |
Dec 30, 2002 | 18.50 | 18.67 | 18.50 | 18.59 | 209,337 | +0.12(+0.64%) |
Dec 27, 2002 | 18.46 | 18.63 | 18.45 | 18.47 | 161,355 | +0.01(+0.08%) |
Dec 26, 2002 | 18.55 | 18.65 | 18.45 | 18.46 | 97,582 | -0.12(-0.64%) |
Dec 24, 2002 | 18.45 | 18.61 | 18.45 | 18.58 | 70,858 | +0.11(+0.62%) |
Dec 23, 2002 | 18.62 | 18.62 | 18.42 | 18.46 | 126,736 | -0.15(-0.82%) |
Dec 20, 2002 | 18.60 | 18.62 | 18.48 | 18.62 | 145,564 | -0.00(-0.03%) |
Dec 19, 2002 | 18.65 | 18.72 | 18.55 | 18.62 | 88,269 | -0.03(-0.16%) |
Dec 18, 2002 | 18.81 | 18.84 | 18.52 | 18.65 | 168,239 | -0.16(-0.84%) |
Dec 17, 2002 | 18.97 | 18.97 | 18.79 | 18.81 | 67,822 | -0.18(-0.96%) |
Dec 16, 2002 | 19.08 | 19.13 | 18.87 | 18.99 | 165,607 | -0.07(-0.36%) |
Dec 13, 2002 | 19.08 | 19.15 | 19.00 | 19.06 | 219,055 | -0.09(-0.46%) |
Dec 12, 2002 | 19.22 | 19.26 | 19.13 | 19.15 | 501,276 | -0.12(-0.62%) |
Dec 11, 2002 | 19.16 | 19.31 | 19.12 | 19.27 | 132,809 | -0.03(-0.15%) |
Dec 10, 2002 | 19.24 | 19.38 | 19.07 | 19.30 | 341,135 | +0.03(+0.15%) |
Dec 09, 2002 | 19.21 | 19.35 | 19.09 | 19.27 | 255,294 | +0.00(+0.03%) |
Dec 06, 2002 | 19.14 | 19.31 | 19.04 | 19.26 | 129,165 | +0.12(+0.65%) |
Dec 05, 2002 | 19.34 | 19.34 | 19.07 | 19.14 | 129,773 | -0.12(-0.64%) |
Dec 04, 2002 | 19.21 | 19.39 | 19.18 | 19.26 | 157,914 | +0.05(+0.26%) |
Dec 03, 2002 | 19.44 | 19.46 | 19.18 | 19.21 | 244,362 | -0.25(-1.27%) |
Dec 02, 2002 | 19.53 | 19.58 | 19.24 | 19.46 | 361,380 | -0.05(-0.25%) |
Nov 29, 2002 | 19.34 | 19.54 | 19.31 | 19.51 | 168,644 | +0.12(+0.64%) |
Nov 27, 2002 | 18.83 | 19.46 | 18.75 | 19.39 | 410,779 | +0.56(+2.96%) |
Nov 26, 2002 | 18.77 | 18.87 | 18.65 | 18.83 | 212,981 | +0.04(+0.21%) |
Nov 25, 2002 | 18.89 | 18.99 | 18.67 | 18.79 | 175,325 | -0.06(-0.34%) |
Nov 22, 2002 | 18.79 | 18.99 | 18.60 | 18.85 | 399,846 | +0.13(+0.69%) |
Nov 21, 2002 | 18.82 | 19.16 | 18.72 | 18.73 | 465,441 | +0.03(+0.16%) |
Nov 20, 2002 | 18.61 | 18.70 | 18.40 | 18.70 | 462,202 | +0.08(+0.45%) |
Nov 19, 2002 | 18.72 | 18.82 | 18.59 | 18.61 | 567,681 | -0.15(-0.79%) |
Nov 18, 2002 | 19.16 | 19.24 | 18.69 | 18.76 | 319,877 | -0.31(-1.61%) |
Nov 15, 2002 | 19.14 | 19.36 | 18.80 | 19.07 | 429,607 | -0.07(-0.39%) |
Nov 14, 2002 | 18.97 | 19.24 | 18.97 | 19.14 | 253,472 | +0.38(+2.00%) |
Nov 13, 2002 | 18.98 | 19.09 | 18.63 | 18.76 | 540,754 | -0.21(-1.12%) |
Nov 12, 2002 | 19.34 | 19.46 | 18.97 | 18.98 | 514,638 | -0.29(-1.49%) |
Nov 11, 2002 | 19.36 | 19.55 | 19.21 | 19.26 | 289,914 | -0.15(-0.76%) |
Nov 08, 2002 | 19.46 | 19.59 | 19.35 | 19.41 | 201,239 | -0.09(-0.48%) |
Nov 07, 2002 | 19.88 | 19.88 | 19.50 | 19.51 | 475,969 | -0.30(-1.52%) |
Nov 06, 2002 | 20.08 | 20.09 | 19.71 | 19.81 | 335,668 | -0.12(-0.59%) |
Nov 05, 2002 | 20.15 | 20.23 | 19.91 | 19.93 | 693,202 | -0.23(-1.13%) |
Nov 04, 2002 | 20.50 | 20.50 | 20.12 | 20.15 | 653,724 | -0.25(-1.21%) |
Nov 01, 2002 | 20.45 | 20.50 | 20.25 | 20.40 | 325,546 | -0.10(-0.48%) |
Oct 31, 2002 | 20.28 | 20.50 | 20.25 | 20.50 | 394,987 | +0.21(+1.02%) |
Oct 30, 2002 | 19.96 | 20.52 | 19.70 | 20.29 | 484,472 | +0.29(+1.43%) |
Oct 29, 2002 | 20.38 | 20.38 | 19.63 | 20.00 | 741,791 | -0.37(-1.82%) |
Oct 28, 2002 | 21.98 | 22.00 | 19.27 | 20.38 | 2,161,399 | -1.88(-8.44%) |
Oct 25, 2002 | 22.08 | 22.67 | 21.98 | 22.25 | 416,650 | +0.46(+2.11%) |
Oct 24, 2002 | 22.05 | 22.15 | 21.78 | 21.79 | 121,067 | -0.19(-0.88%) |
Oct 23, 2002 | 21.88 | 22.00 | 21.49 | 21.99 | 123,496 | -0.05(-0.22%) |
Oct 22, 2002 | 22.15 | 22.38 | 22.02 | 22.03 | 183,423 | -0.18(-0.82%) |
Oct 21, 2002 | 21.84 | 22.33 | 21.81 | 22.22 | 279,386 | +0.25(+1.15%) |
Oct 18, 2002 | 22.23 | 22.33 | 21.83 | 21.97 | 240,312 | -0.26(-1.16%) |
Oct 17, 2002 | 22.30 | 22.77 | 22.13 | 22.22 | 315,423 | +0.32(+1.44%) |
Oct 16, 2002 | 21.76 | 21.93 | 21.54 | 21.91 | 194,963 | +0.15(+0.68%) |
Oct 15, 2002 | 21.44 | 21.89 | 21.44 | 21.76 | 465,644 | +0.54(+2.56%) |
Oct 14, 2002 | 21.34 | 21.34 | 20.94 | 21.21 | 197,392 | -0.17(-0.81%) |
Oct 11, 2002 | 21.04 | 21.59 | 21.04 | 21.39 | 283,840 | +0.54(+2.61%) |
Oct 10, 2002 | 20.28 | 20.94 | 20.28 | 20.84 | 260,558 | +0.57(+2.80%) |
Oct 09, 2002 | 20.75 | 20.75 | 20.22 | 20.28 | 285,257 | -0.47(-2.26%) |
Oct 08, 2002 | 20.72 | 20.87 | 20.35 | 20.75 | 220,472 | +0.10(+0.48%) |
Oct 07, 2002 | 20.67 | 20.84 | 20.50 | 20.65 | 195,570 | -0.02(-0.12%) |
Oct 04, 2002 | 21.14 | 21.14 | 20.60 | 20.67 | 151,840 | -0.37(-1.76%) |
Oct 03, 2002 | 20.72 | 21.31 | 20.72 | 21.04 | 189,496 | +0.39(+1.89%) |
Oct 02, 2002 | 21.59 | 21.59 | 20.57 | 20.65 | 195,975 | -0.87(-4.04%) |