Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.51 | 20.01 | 19.44 | 19.61 | 695,057 | +0.07(+0.35%) |
Dec 30, 2002 | 19.56 | 19.68 | 19.24 | 19.54 | 524,707 | -0.02(-0.10%) |
Dec 27, 2002 | 19.68 | 19.80 | 19.37 | 19.56 | 282,839 | -0.22(-1.10%) |
Dec 26, 2002 | 19.61 | 19.85 | 19.61 | 19.78 | 207,650 | +0.18(+0.90%) |
Dec 24, 2002 | 19.75 | 19.84 | 19.50 | 19.60 | 196,930 | -0.16(-0.79%) |
Dec 23, 2002 | 19.65 | 19.80 | 19.58 | 19.76 | 425,434 | +0.03(+0.14%) |
Dec 20, 2002 | 19.48 | 19.73 | 19.33 | 19.73 | 629,413 | +0.26(+1.33%) |
Dec 19, 2002 | 19.56 | 19.71 | 19.35 | 19.48 | 510,168 | -0.11(-0.56%) |
Dec 18, 2002 | 19.88 | 19.89 | 19.47 | 19.58 | 243,336 | -0.33(-1.67%) |
Dec 17, 2002 | 20.10 | 20.17 | 19.86 | 19.92 | 521,476 | -0.25(-1.22%) |
Dec 16, 2002 | 19.58 | 20.16 | 19.34 | 20.16 | 707,392 | +0.46(+2.35%) |
Dec 13, 2002 | 19.82 | 19.92 | 19.45 | 19.70 | 324,986 | -0.16(-0.79%) |
Dec 12, 2002 | 20.22 | 20.23 | 19.82 | 19.86 | 293,853 | -0.44(-2.15%) |
Dec 11, 2002 | 19.83 | 20.29 | 19.70 | 20.29 | 383,287 | +0.39(+1.99%) |
Dec 10, 2002 | 19.52 | 19.91 | 19.51 | 19.90 | 355,385 | +0.41(+2.10%) |
Dec 09, 2002 | 19.71 | 19.71 | 19.43 | 19.49 | 329,979 | -0.31(-1.58%) |
Dec 06, 2002 | 19.71 | 19.88 | 19.38 | 19.80 | 412,951 | +0.01(+0.07%) |
Dec 05, 2002 | 20.02 | 20.08 | 19.45 | 19.79 | 387,692 | -0.10(-0.51%) |
Dec 04, 2002 | 19.44 | 19.92 | 19.44 | 19.89 | 456,713 | +0.30(+1.53%) |
Dec 03, 2002 | 19.83 | 19.83 | 19.42 | 19.59 | 354,504 | -0.26(-1.30%) |
Dec 02, 2002 | 19.41 | 19.99 | 19.27 | 19.85 | 582,714 | +0.67(+3.48%) |
Nov 29, 2002 | 19.24 | 19.39 | 19.13 | 19.18 | 168,881 | -0.05(-0.28%) |
Nov 27, 2002 | 18.86 | 19.28 | 18.84 | 19.24 | 301,049 | +0.39(+2.06%) |
Nov 26, 2002 | 19.00 | 19.00 | 18.69 | 18.85 | 1,143,253 | -0.16(-0.82%) |
Nov 25, 2002 | 19.41 | 19.41 | 18.84 | 19.01 | 668,623 | +0.33(+1.75%) |
Nov 22, 2002 | 18.56 | 18.75 | 18.41 | 18.68 | 529,553 | +0.09(+0.48%) |
Nov 21, 2002 | 18.49 | 18.66 | 18.39 | 18.59 | 418,238 | +0.12(+0.66%) |
Nov 20, 2002 | 18.01 | 18.49 | 18.01 | 18.47 | 1,023,568 | +0.45(+2.49%) |
Nov 19, 2002 | 18.15 | 18.19 | 17.94 | 18.02 | 672,001 | -0.13(-0.71%) |
Nov 18, 2002 | 18.39 | 18.49 | 18.11 | 18.15 | 676,700 | -0.47(-2.52%) |
Nov 15, 2002 | 17.84 | 18.69 | 17.84 | 18.62 | 581,686 | +0.54(+2.98%) |
Nov 14, 2002 | 18.03 | 18.25 | 18.01 | 18.08 | 843,378 | +0.16(+0.91%) |
Nov 13, 2002 | 17.98 | 18.18 | 17.75 | 17.92 | 663,042 | -0.23(-1.28%) |
Nov 12, 2002 | 18.35 | 18.42 | 18.07 | 18.15 | 371,979 | -0.20(-1.11%) |
Nov 11, 2002 | 18.12 | 18.42 | 18.01 | 18.35 | 390,483 | +0.22(+1.20%) |
Nov 08, 2002 | 18.09 | 18.40 | 18.02 | 18.13 | 381,818 | +0.05(+0.26%) |
Nov 07, 2002 | 18.39 | 18.47 | 17.98 | 18.09 | 752,770 | -0.31(-1.67%) |
Nov 06, 2002 | 18.45 | 18.58 | 18.15 | 18.39 | 471,252 | -0.05(-0.26%) |
Nov 05, 2002 | 18.22 | 18.58 | 18.20 | 18.44 | 838,239 | +0.19(+1.04%) |
Nov 04, 2002 | 18.52 | 18.64 | 18.24 | 18.25 | 516,777 | -0.05(-0.26%) |
Nov 01, 2002 | 18.18 | 18.45 | 17.90 | 18.30 | 655,847 | +0.03(+0.19%) |
Oct 31, 2002 | 17.95 | 18.56 | 17.95 | 18.26 | 632,350 | +0.31(+1.74%) |
Oct 30, 2002 | 17.78 | 18.01 | 17.61 | 17.95 | 257,140 | +0.18(+1.00%) |
Oct 29, 2002 | 18.43 | 18.48 | 17.57 | 17.77 | 984,358 | -0.65(-3.55%) |
Oct 28, 2002 | 18.73 | 18.73 | 18.18 | 18.43 | 519,273 | -0.13(-0.70%) |
Oct 25, 2002 | 18.56 | 18.66 | 18.22 | 18.56 | 1,327,995 | +0.48(+2.64%) |
Oct 24, 2002 | 17.21 | 18.41 | 16.54 | 18.08 | 2,266,681 | +0.87(+5.07%) |
Oct 23, 2002 | 17.50 | 17.51 | 17.02 | 17.21 | 800,350 | -0.42(-2.36%) |
Oct 22, 2002 | 17.74 | 17.90 | 17.53 | 17.62 | 317,056 | -0.17(-0.96%) |
Oct 21, 2002 | 17.02 | 17.91 | 17.02 | 17.79 | 489,168 | +0.36(+2.07%) |
Oct 18, 2002 | 17.45 | 17.84 | 17.30 | 17.43 | 382,112 | -0.03(-0.16%) |
Oct 17, 2002 | 17.70 | 17.77 | 17.36 | 17.46 | 520,595 | +0.17(+0.98%) |
Oct 16, 2002 | 17.70 | 17.78 | 16.93 | 17.29 | 484,762 | -0.48(-2.72%) |
Oct 15, 2002 | 17.43 | 18.28 | 17.43 | 17.77 | 785,812 | +0.65(+3.78%) |
Oct 14, 2002 | 17.11 | 17.23 | 16.91 | 17.13 | 455,539 | -0.16(-0.91%) |
Oct 11, 2002 | 16.68 | 17.70 | 16.55 | 17.28 | 984,945 | +1.40(+8.79%) |
Oct 10, 2002 | 15.05 | 15.89 | 15.05 | 15.89 | 751,889 | +0.84(+5.57%) |
Oct 09, 2002 | 15.66 | 15.66 | 15.05 | 15.05 | 782,434 | -0.72(-4.58%) |
Oct 08, 2002 | 15.32 | 16.08 | 15.32 | 15.77 | 546,147 | +0.41(+2.66%) |
Oct 07, 2002 | 15.32 | 15.87 | 15.06 | 15.36 | 601,364 | -0.44(-2.76%) |
Oct 04, 2002 | 16.62 | 16.62 | 15.63 | 15.80 | 509,140 | -0.72(-4.33%) |
Oct 03, 2002 | 17.26 | 17.29 | 16.43 | 16.51 | 987,148 | -0.64(-3.73%) |
Oct 02, 2002 | 17.43 | 17.51 | 17.15 | 17.15 | 1,037,078 | -0.38(-2.17%) |