Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.71 | 18.00 | 16.23 | 17.40 | 189,233 | +0.36(+2.13%) |
Dec 30, 2002 | 17.82 | 18.18 | 16.29 | 17.04 | 146,766 | -1.11(-6.13%) |
Dec 27, 2002 | 18.45 | 18.45 | 17.70 | 18.15 | 61,333 | -0.15(-0.84%) |
Dec 26, 2002 | 18.45 | 18.75 | 17.73 | 18.30 | 51,100 | -0.03(-0.15%) |
Dec 24, 2002 | 18.48 | 18.81 | 18.30 | 18.33 | 17,666 | -0.42(-2.24%) |
Dec 23, 2002 | 18.60 | 18.90 | 18.24 | 18.75 | 47,600 | +0.00(+0.00%) |
Dec 20, 2002 | 18.72 | 19.32 | 18.24 | 18.75 | 88,166 | +0.15(+0.82%) |
Dec 19, 2002 | 18.45 | 18.96 | 18.03 | 18.60 | 80,833 | -0.15(-0.82%) |
Dec 18, 2002 | 19.47 | 19.53 | 18.48 | 18.75 | 77,400 | -0.90(-4.58%) |
Dec 17, 2002 | 21.36 | 21.45 | 19.35 | 19.65 | 201,766 | -1.80(-8.39%) |
Dec 16, 2002 | 21.06 | 22.50 | 21.00 | 21.45 | 102,066 | +0.30(+1.42%) |
Dec 13, 2002 | 22.35 | 22.65 | 21.15 | 21.15 | 49,633 | -1.32(-5.87%) |
Dec 12, 2002 | 23.07 | 23.40 | 22.35 | 22.47 | 64,600 | -0.42(-1.83%) |
Dec 11, 2002 | 23.07 | 23.82 | 22.35 | 22.89 | 43,033 | +0.03(+0.13%) |
Dec 10, 2002 | 22.50 | 23.70 | 22.50 | 22.86 | 95,500 | +0.06(+0.26%) |
Dec 09, 2002 | 23.46 | 23.46 | 22.20 | 22.80 | 73,066 | -0.72(-3.06%) |
Dec 06, 2002 | 23.88 | 24.72 | 23.19 | 23.52 | 79,700 | -0.42(-1.75%) |
Dec 05, 2002 | 22.80 | 24.99 | 22.80 | 23.94 | 89,000 | +1.14(+5.00%) |
Dec 04, 2002 | 23.25 | 24.42 | 22.23 | 22.80 | 287,000 | -1.56(-6.40%) |
Dec 03, 2002 | 25.98 | 25.98 | 23.61 | 24.36 | 162,566 | -1.62(-6.24%) |
Dec 02, 2002 | 28.38 | 28.95 | 25.20 | 25.98 | 184,666 | -2.04(-7.28%) |
Nov 29, 2002 | 27.00 | 28.20 | 26.97 | 28.02 | 49,666 | +0.87(+3.20%) |
Nov 27, 2002 | 27.60 | 28.50 | 27.00 | 27.15 | 215,866 | +0.72(+2.72%) |
Nov 26, 2002 | 27.27 | 28.62 | 26.13 | 26.43 | 305,600 | -0.90(-3.29%) |
Nov 25, 2002 | 23.61 | 27.57 | 23.40 | 27.33 | 534,166 | +4.02(+17.25%) |
Nov 22, 2002 | 23.22 | 24.15 | 22.41 | 23.31 | 167,500 | -0.21(-0.89%) |
Nov 21, 2002 | 22.05 | 24.30 | 21.45 | 23.52 | 318,333 | +2.34(+11.05%) |
Nov 20, 2002 | 20.28 | 22.35 | 19.98 | 21.18 | 148,700 | +0.66(+3.22%) |
Nov 19, 2002 | 21.33 | 21.39 | 20.16 | 20.52 | 101,433 | -1.17(-5.39%) |
Nov 18, 2002 | 21.84 | 22.32 | 20.91 | 21.69 | 190,833 | +0.03(+0.14%) |
Nov 15, 2002 | 19.29 | 22.05 | 18.75 | 21.66 | 174,666 | +2.22(+11.42%) |
Nov 14, 2002 | 18.66 | 19.47 | 18.27 | 19.44 | 118,466 | +1.29(+7.11%) |
Nov 13, 2002 | 17.91 | 19.20 | 17.04 | 18.15 | 101,400 | +0.18(+1.00%) |
Nov 12, 2002 | 17.58 | 18.48 | 16.98 | 17.97 | 93,800 | +0.42(+2.39%) |
Nov 11, 2002 | 18.75 | 18.75 | 17.40 | 17.55 | 64,400 | -1.14(-6.10%) |
Nov 08, 2002 | 19.20 | 19.65 | 17.82 | 18.69 | 92,700 | -0.69(-3.56%) |
Nov 07, 2002 | 22.80 | 22.80 | 19.35 | 19.38 | 179,800 | -3.48(-15.22%) |
Nov 06, 2002 | 20.13 | 23.82 | 19.59 | 22.86 | 192,600 | +3.15(+15.98%) |
Nov 05, 2002 | 19.47 | 19.77 | 18.75 | 19.71 | 152,166 | +0.06(+0.31%) |
Nov 04, 2002 | 17.46 | 20.40 | 17.40 | 19.65 | 290,133 | +2.25(+12.93%) |
Nov 01, 2002 | 16.98 | 17.40 | 16.86 | 17.40 | 76,733 | +0.30(+1.75%) |
Oct 31, 2002 | 17.25 | 17.46 | 16.98 | 17.10 | 51,266 | -0.45(-2.56%) |
Oct 30, 2002 | 17.19 | 18.06 | 16.77 | 17.55 | 55,576 | +0.60(+3.54%) |
Oct 29, 2002 | 17.40 | 17.49 | 16.08 | 16.95 | 40,000 | -0.24(-1.40%) |
Oct 28, 2002 | 17.40 | 18.45 | 17.04 | 17.19 | 9,943,333 | -0.12(-0.69%) |
Oct 25, 2002 | 16.89 | 17.70 | 16.23 | 17.31 | 55,166 | +0.39(+2.30%) |
Oct 24, 2002 | 16.77 | 18.90 | 16.32 | 16.92 | 359,300 | +0.44(+2.66%) |
Oct 23, 2002 | 15.09 | 16.86 | 14.70 | 16.48 | 155,433 | +1.36(+9.01%) |
Oct 22, 2002 | 15.78 | 15.81 | 14.64 | 15.12 | 112,100 | -0.78(-4.92%) |
Oct 21, 2002 | 15.00 | 16.56 | 14.70 | 15.90 | 160,466 | +0.87(+5.81%) |
Oct 18, 2002 | 13.23 | 15.42 | 13.20 | 15.03 | 175,066 | +1.83(+13.86%) |
Oct 17, 2002 | 12.93 | 13.38 | 11.91 | 13.20 | 207,466 | +1.35(+11.39%) |
Oct 16, 2002 | 14.85 | 14.88 | 11.55 | 11.85 | 280,077 | -3.15(-21.00%) |
Oct 15, 2002 | 13.26 | 15.33 | 13.26 | 15.00 | 210,100 | +2.07(+16.01%) |
Oct 14, 2002 | 12.15 | 13.50 | 12.00 | 12.93 | 101,316 | +0.96(+8.02%) |
Oct 11, 2002 | 12.03 | 12.93 | 11.88 | 11.97 | 112,661 | -0.03(-0.25%) |
Oct 10, 2002 | 11.58 | 12.45 | 11.55 | 12.00 | 168,013 | +0.26(+2.17%) |
Oct 09, 2002 | 12.06 | 12.24 | 11.55 | 11.74 | 85,562 | -0.38(-3.09%) |
Oct 08, 2002 | 12.00 | 13.08 | 11.67 | 12.12 | 84,933 | +0.15(+1.28%) |
Oct 07, 2002 | 13.47 | 13.80 | 11.70 | 11.97 | 69,803 | -1.53(-11.36%) |
Oct 04, 2002 | 14.16 | 14.16 | 13.20 | 13.50 | 42,866 | -0.72(-5.06%) |
Oct 03, 2002 | 14.34 | 15.03 | 14.22 | 14.22 | 55,446 | -0.23(-1.60%) |
Oct 02, 2002 | 15.24 | 15.24 | 14.25 | 14.45 | 75,066 | -0.55(-3.66%) |