Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.09 | 19.37 | 19.09 | 19.24 | 1,151,686 | +0.10(+0.50%) |
Dec 30, 2002 | 19.10 | 19.24 | 19.03 | 19.15 | 609,173 | +0.14(+0.72%) |
Dec 27, 2002 | 18.83 | 19.30 | 18.83 | 19.01 | 235,408 | +0.06(+0.31%) |
Dec 26, 2002 | 19.02 | 19.04 | 18.94 | 18.95 | 194,438 | -0.06(-0.31%) |
Dec 24, 2002 | 19.03 | 19.06 | 18.94 | 19.01 | 143,394 | -0.05(-0.25%) |
Dec 23, 2002 | 18.62 | 19.06 | 18.56 | 19.06 | 656,019 | +0.43(+2.33%) |
Dec 20, 2002 | 18.53 | 18.67 | 18.52 | 18.62 | 791,858 | +0.10(+0.51%) |
Dec 19, 2002 | 18.49 | 18.58 | 18.47 | 18.53 | 254,046 | -0.02(-0.13%) |
Dec 18, 2002 | 18.64 | 18.64 | 18.49 | 18.55 | 487,103 | -0.09(-0.48%) |
Dec 17, 2002 | 18.62 | 18.67 | 18.54 | 18.64 | 562,998 | +0.02(+0.10%) |
Dec 16, 2002 | 18.47 | 18.63 | 18.44 | 18.62 | 682,213 | +0.15(+0.84%) |
Dec 13, 2002 | 18.31 | 18.55 | 18.30 | 18.47 | 330,612 | +0.10(+0.55%) |
Dec 12, 2002 | 18.37 | 18.40 | 18.18 | 18.37 | 261,098 | -0.01(-0.03%) |
Dec 11, 2002 | 18.37 | 18.44 | 18.28 | 18.37 | 303,914 | -0.21(-1.12%) |
Dec 10, 2002 | 18.73 | 18.76 | 18.46 | 18.58 | 402,981 | -0.09(-0.48%) |
Dec 09, 2002 | 18.50 | 18.67 | 18.50 | 18.67 | 372,925 | +0.11(+0.58%) |
Dec 06, 2002 | 18.61 | 18.64 | 18.49 | 18.56 | 501,543 | -0.04(-0.22%) |
Dec 05, 2002 | 18.60 | 18.66 | 18.49 | 18.61 | 346,395 | +0.02(+0.10%) |
Dec 04, 2002 | 18.82 | 18.82 | 18.55 | 18.59 | 741,317 | -0.26(-1.39%) |
Dec 03, 2002 | 18.88 | 18.91 | 18.62 | 18.85 | 509,267 | -0.06(-0.32%) |
Dec 02, 2002 | 18.60 | 18.91 | 18.53 | 18.91 | 304,250 | +0.38(+2.06%) |
Nov 29, 2002 | 18.49 | 18.67 | 18.49 | 18.53 | 157,330 | +0.01(+0.03%) |
Nov 27, 2002 | 18.47 | 18.59 | 18.37 | 18.52 | 392,738 | +0.06(+0.32%) |
Nov 26, 2002 | 18.52 | 18.52 | 18.37 | 18.46 | 624,956 | -0.12(-0.64%) |
Nov 25, 2002 | 18.41 | 18.58 | 18.22 | 18.58 | 366,209 | +0.17(+0.91%) |
Nov 22, 2002 | 18.43 | 18.43 | 18.31 | 18.41 | 981,427 | -0.01(-0.06%) |
Nov 21, 2002 | 18.46 | 18.49 | 18.39 | 18.43 | 341,190 | -0.02(-0.10%) |
Nov 20, 2002 | 18.43 | 18.45 | 18.34 | 18.44 | 178,487 | +0.07(+0.39%) |
Nov 19, 2002 | 18.28 | 18.43 | 18.26 | 18.37 | 218,449 | +0.05(+0.29%) |
Nov 18, 2002 | 18.46 | 18.46 | 18.10 | 18.32 | 155,315 | -0.09(-0.49%) |
Nov 15, 2002 | 18.43 | 18.52 | 18.34 | 18.41 | 203,337 | -0.02(-0.13%) |
Nov 14, 2002 | 18.15 | 18.43 | 18.07 | 18.43 | 355,462 | +0.30(+1.64%) |
Nov 13, 2002 | 18.13 | 18.28 | 17.93 | 18.13 | 375,779 | +0.00(+0.00%) |
Nov 12, 2002 | 17.66 | 18.13 | 17.61 | 18.13 | 599,098 | +0.42(+2.35%) |
Nov 11, 2002 | 17.78 | 17.90 | 17.66 | 17.72 | 268,318 | -0.03(-0.17%) |
Nov 08, 2002 | 17.84 | 17.84 | 17.53 | 17.75 | 725,869 | -0.18(-1.00%) |
Nov 07, 2002 | 17.84 | 18.08 | 17.79 | 17.93 | 318,355 | +0.09(+0.50%) |
Nov 06, 2002 | 17.60 | 17.84 | 17.52 | 17.84 | 319,698 | +0.30(+1.73%) |
Nov 05, 2002 | 17.58 | 17.69 | 17.48 | 17.53 | 571,729 | -0.08(-0.47%) |
Nov 04, 2002 | 17.44 | 17.69 | 17.44 | 17.62 | 555,274 | +0.20(+1.13%) |
Nov 01, 2002 | 17.53 | 17.54 | 17.27 | 17.42 | 555,610 | -0.10(-0.58%) |
Oct 31, 2002 | 17.57 | 17.69 | 17.52 | 17.52 | 735,944 | -0.05(-0.27%) |
Oct 30, 2002 | 17.63 | 17.72 | 17.38 | 17.57 | 517,327 | -0.06(-0.34%) |
Oct 29, 2002 | 17.64 | 17.73 | 17.44 | 17.63 | 551,076 | -0.13(-0.74%) |
Oct 28, 2002 | 17.99 | 18.04 | 17.70 | 17.76 | 2,199,605 | -0.11(-0.60%) |
Oct 25, 2002 | 17.78 | 18.02 | 17.71 | 17.87 | 522,868 | +0.09(+0.50%) |
Oct 24, 2002 | 17.81 | 17.81 | 17.57 | 17.78 | 649,135 | -0.03(-0.17%) |
Oct 23, 2002 | 17.81 | 17.86 | 17.72 | 17.81 | 210,725 | -0.06(-0.33%) |
Oct 22, 2002 | 18.08 | 18.12 | 17.78 | 17.87 | 568,707 | -0.21(-1.15%) |
Oct 21, 2002 | 18.08 | 18.19 | 18.01 | 18.08 | 204,345 | +0.00(+0.00%) |
Oct 18, 2002 | 18.09 | 18.25 | 18.02 | 18.08 | 923,498 | -0.02(-0.10%) |
Oct 17, 2002 | 18.09 | 18.31 | 18.02 | 18.09 | 267,982 | +0.15(+0.83%) |
Oct 16, 2002 | 17.99 | 17.99 | 17.75 | 17.94 | 430,350 | -0.16(-0.89%) |
Oct 15, 2002 | 17.89 | 18.11 | 17.78 | 18.11 | 361,003 | +0.51(+2.88%) |
Oct 14, 2002 | 17.71 | 17.84 | 17.42 | 17.60 | 4,382,420 | -0.11(-0.61%) |
Oct 11, 2002 | 17.49 | 18.34 | 17.49 | 17.71 | 482,905 | +0.19(+1.09%) |
Oct 10, 2002 | 17.25 | 17.54 | 16.66 | 17.52 | 961,949 | +0.27(+1.55%) |
Oct 09, 2002 | 17.87 | 17.93 | 17.25 | 17.25 | 896,129 | -0.68(-3.79%) |
Oct 08, 2002 | 18.19 | 18.25 | 17.72 | 17.93 | 447,309 | -0.32(-1.76%) |
Oct 07, 2002 | 18.58 | 18.64 | 18.24 | 18.25 | 399,790 | -0.30(-1.64%) |
Oct 04, 2002 | 18.81 | 18.84 | 18.52 | 18.55 | 525,890 | -0.32(-1.67%) |
Oct 03, 2002 | 18.72 | 18.87 | 18.69 | 18.87 | 302,235 | +0.00(+0.00%) |
Oct 02, 2002 | 18.91 | 18.91 | 18.70 | 18.87 | 351,433 | -0.16(-0.85%) |