Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.14 | 19.60 | 19.07 | 19.39 | 1,731,198 | +0.31(+1.65%) |
Dec 30, 2002 | 18.89 | 19.10 | 18.46 | 19.07 | 935,976 | +0.29(+1.56%) |
Dec 27, 2002 | 18.78 | 19.06 | 18.60 | 18.78 | 802,925 | -0.30(-1.57%) |
Dec 26, 2002 | 18.67 | 19.35 | 18.67 | 19.08 | 1,088,494 | +0.66(+3.57%) |
Dec 24, 2002 | 19.11 | 19.11 | 18.32 | 18.42 | 1,283,868 | -0.69(-3.62%) |
Dec 23, 2002 | 19.31 | 19.42 | 18.88 | 19.11 | 1,375,463 | -0.56(-2.83%) |
Dec 20, 2002 | 19.22 | 19.74 | 19.15 | 19.67 | 1,692,824 | +0.45(+2.34%) |
Dec 19, 2002 | 19.67 | 19.78 | 18.96 | 19.22 | 2,487,066 | -0.13(-0.66%) |
Dec 18, 2002 | 19.46 | 19.60 | 18.92 | 19.35 | 2,358,217 | -0.16(-0.84%) |
Dec 17, 2002 | 20.28 | 20.46 | 19.26 | 19.51 | 2,392,250 | -1.10(-5.33%) |
Dec 16, 2002 | 20.35 | 20.61 | 20.10 | 20.61 | 1,538,205 | +0.44(+2.19%) |
Dec 13, 2002 | 20.39 | 20.39 | 19.89 | 20.17 | 1,630,780 | -0.39(-1.91%) |
Dec 12, 2002 | 20.39 | 20.67 | 19.94 | 20.56 | 2,793,782 | +0.39(+1.91%) |
Dec 11, 2002 | 19.46 | 20.26 | 19.21 | 20.18 | 3,288,170 | +0.72(+3.71%) |
Dec 10, 2002 | 18.92 | 19.46 | 18.81 | 19.46 | 1,527,981 | +0.59(+3.14%) |
Dec 09, 2002 | 19.85 | 19.90 | 18.56 | 18.86 | 1,814,530 | -1.08(-5.41%) |
Dec 06, 2002 | 19.49 | 19.99 | 19.44 | 19.94 | 1,516,917 | +0.09(+0.47%) |
Dec 05, 2002 | 19.74 | 19.94 | 18.83 | 19.85 | 2,779,917 | +0.09(+0.47%) |
Dec 04, 2002 | 18.71 | 19.84 | 18.29 | 19.76 | 2,422,641 | +0.91(+4.81%) |
Dec 03, 2002 | 19.24 | 19.24 | 18.62 | 18.85 | 991,017 | -0.36(-1.86%) |
Dec 02, 2002 | 19.39 | 20.08 | 19.07 | 19.21 | 1,548,569 | +0.40(+2.13%) |
Nov 29, 2002 | 19.14 | 19.28 | 18.80 | 18.81 | 421,280 | -0.28(-1.46%) |
Nov 27, 2002 | 18.21 | 19.26 | 18.16 | 19.09 | 1,321,682 | +1.37(+7.74%) |
Nov 26, 2002 | 18.40 | 18.49 | 17.71 | 17.71 | 1,198,435 | -0.76(-4.10%) |
Nov 25, 2002 | 18.24 | 18.56 | 17.94 | 18.47 | 886,537 | +0.49(+2.74%) |
Nov 22, 2002 | 18.54 | 18.85 | 17.96 | 17.98 | 1,014,545 | -0.55(-2.97%) |
Nov 21, 2002 | 18.14 | 18.70 | 17.98 | 18.53 | 2,495,469 | +0.75(+4.22%) |
Nov 20, 2002 | 17.10 | 17.85 | 16.96 | 17.78 | 2,593,646 | +0.86(+5.06%) |
Nov 19, 2002 | 17.14 | 18.06 | 16.71 | 16.92 | 3,850,064 | +0.25(+1.50%) |
Nov 18, 2002 | 17.51 | 17.56 | 16.53 | 16.67 | 2,506,533 | -0.84(-4.81%) |
Nov 15, 2002 | 16.85 | 17.93 | 16.82 | 17.51 | 2,783,278 | +0.56(+3.28%) |
Nov 14, 2002 | 16.32 | 17.06 | 16.32 | 16.96 | 1,968,168 | +1.19(+7.51%) |
Nov 13, 2002 | 15.46 | 15.94 | 14.96 | 15.77 | 2,283,568 | +0.31(+2.03%) |
Nov 12, 2002 | 15.21 | 15.63 | 14.96 | 15.46 | 2,607,091 | +0.29(+1.88%) |
Nov 11, 2002 | 15.71 | 15.71 | 15.07 | 15.17 | 1,176,727 | -0.88(-5.47%) |
Nov 08, 2002 | 16.14 | 16.51 | 15.60 | 16.05 | 1,494,508 | -0.09(-0.58%) |
Nov 07, 2002 | 16.60 | 16.71 | 15.78 | 16.14 | 1,786,939 | -0.74(-4.40%) |
Nov 06, 2002 | 16.92 | 17.14 | 16.31 | 16.89 | 1,593,946 | +0.24(+1.41%) |
Nov 05, 2002 | 16.42 | 16.71 | 15.69 | 16.65 | 3,277,246 | +0.08(+0.47%) |
Nov 04, 2002 | 17.78 | 17.81 | 16.57 | 16.57 | 1,763,831 | -1.05(-5.96%) |
Nov 01, 2002 | 16.89 | 17.74 | 16.50 | 17.62 | 1,954,303 | +0.63(+3.70%) |
Oct 31, 2002 | 17.28 | 17.61 | 16.82 | 16.99 | 1,271,963 | -0.21(-1.24%) |
Oct 30, 2002 | 17.49 | 17.64 | 17.14 | 17.21 | 1,331,906 | -0.43(-2.43%) |
Oct 29, 2002 | 17.14 | 17.71 | 16.74 | 17.64 | 2,302,335 | +0.25(+1.44%) |
Oct 28, 2002 | 18.66 | 18.66 | 17.21 | 17.39 | 1,716,212 | -1.26(-6.78%) |
Oct 25, 2002 | 17.85 | 18.77 | 17.74 | 18.65 | 874,912 | +0.64(+3.53%) |
Oct 24, 2002 | 17.92 | 18.61 | 17.66 | 18.01 | 1,592,966 | +0.39(+2.19%) |
Oct 23, 2002 | 17.99 | 17.99 | 17.51 | 17.63 | 2,786,500 | -0.49(-2.72%) |
Oct 22, 2002 | 18.47 | 18.52 | 17.74 | 18.12 | 1,387,928 | -0.49(-2.65%) |
Oct 21, 2002 | 18.60 | 18.81 | 17.96 | 18.61 | 1,569,997 | -0.16(-0.87%) |
Oct 18, 2002 | 18.71 | 18.88 | 18.28 | 18.78 | 1,251,095 | -0.04(-0.23%) |
Oct 17, 2002 | 18.21 | 19.25 | 18.21 | 18.82 | 1,610,752 | +1.08(+6.08%) |
Oct 16, 2002 | 17.85 | 17.92 | 17.41 | 17.74 | 1,388,068 | -0.24(-1.31%) |
Oct 15, 2002 | 18.06 | 18.53 | 17.85 | 17.98 | 1,756,268 | +1.06(+6.29%) |
Oct 14, 2002 | 16.35 | 17.35 | 16.27 | 16.91 | 1,195,074 | -0.09(-0.50%) |
Oct 11, 2002 | 16.07 | 17.46 | 15.99 | 17.00 | 1,899,262 | +1.07(+6.72%) |
Oct 10, 2002 | 15.21 | 15.94 | 14.59 | 15.93 | 15,643,951 | +0.51(+3.29%) |
Oct 09, 2002 | 16.35 | 16.36 | 15.42 | 15.42 | 2,045,898 | -1.37(-8.16%) |
Oct 08, 2002 | 16.21 | 17.31 | 15.92 | 16.79 | 1,693,244 | +0.94(+5.95%) |
Oct 07, 2002 | 16.42 | 16.78 | 15.64 | 15.85 | 1,609,212 | -0.90(-5.37%) |
Oct 04, 2002 | 15.85 | 17.13 | 15.70 | 16.75 | 2,919,270 | +1.05(+6.68%) |
Oct 03, 2002 | 16.07 | 16.40 | 15.64 | 15.70 | 1,527,701 | -0.51(-3.17%) |
Oct 02, 2002 | 16.60 | 17.48 | 16.20 | 16.22 | 1,503,752 | -0.56(-3.36%) |