Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.15 | 18.06 | 17.01 | 17.67 | 87,200 | +0.41(+2.38%) |
Dec 30, 2002 | 17.50 | 17.70 | 17.20 | 17.26 | 89,300 | -0.20(-1.15%) |
Dec 27, 2002 | 17.69 | 17.75 | 17.46 | 17.46 | 31,100 | -0.24(-1.36%) |
Dec 26, 2002 | 17.80 | 17.85 | 17.70 | 17.70 | 41,100 | -0.08(-0.45%) |
Dec 24, 2002 | 17.65 | 17.85 | 17.65 | 17.78 | 10,300 | +0.03(+0.17%) |
Dec 23, 2002 | 17.65 | 17.85 | 17.56 | 17.75 | 68,900 | +0.10(+0.57%) |
Dec 20, 2002 | 17.75 | 17.75 | 17.42 | 17.65 | 99,000 | +0.09(+0.51%) |
Dec 19, 2002 | 17.22 | 17.56 | 16.90 | 17.56 | 41,700 | +0.49(+2.87%) |
Dec 18, 2002 | 17.24 | 17.35 | 16.90 | 17.07 | 58,200 | -0.28(-1.61%) |
Dec 17, 2002 | 17.78 | 17.78 | 17.15 | 17.35 | 51,200 | -0.43(-2.42%) |
Dec 16, 2002 | 17.80 | 17.80 | 17.43 | 17.78 | 35,000 | -0.12(-0.67%) |
Dec 13, 2002 | 17.70 | 17.90 | 17.35 | 17.90 | 52,600 | +0.20(+1.13%) |
Dec 12, 2002 | 17.48 | 18.09 | 17.48 | 17.70 | 54,500 | +0.21(+1.20%) |
Dec 11, 2002 | 17.20 | 17.72 | 17.05 | 17.49 | 87,200 | +0.41(+2.40%) |
Dec 10, 2002 | 17.24 | 17.24 | 16.86 | 17.08 | 133,700 | -0.12(-0.70%) |
Dec 09, 2002 | 17.65 | 17.69 | 17.05 | 17.20 | 56,200 | -0.45(-2.55%) |
Dec 06, 2002 | 17.00 | 17.98 | 16.60 | 17.65 | 173,200 | -0.25(-1.40%) |
Dec 05, 2002 | 18.08 | 18.11 | 17.70 | 17.90 | 62,400 | -0.15(-0.83%) |
Dec 04, 2002 | 18.25 | 18.80 | 18.05 | 18.05 | 109,800 | -0.85(-4.50%) |
Dec 03, 2002 | 19.50 | 19.50 | 18.90 | 18.90 | 61,100 | -0.60(-3.08%) |
Dec 02, 2002 | 19.45 | 19.64 | 19.40 | 19.50 | 51,800 | -0.15(-0.76%) |
Nov 29, 2002 | 19.38 | 19.90 | 19.37 | 19.65 | 103,300 | +0.35(+1.81%) |
Nov 27, 2002 | 19.17 | 19.40 | 19.09 | 19.30 | 37,600 | +0.14(+0.73%) |
Nov 26, 2002 | 18.75 | 19.31 | 18.32 | 19.16 | 53,100 | +0.24(+1.27%) |
Nov 25, 2002 | 18.80 | 18.98 | 18.45 | 18.92 | 31,700 | +0.17(+0.91%) |
Nov 22, 2002 | 18.90 | 19.08 | 18.68 | 18.75 | 42,600 | -0.15(-0.79%) |
Nov 21, 2002 | 18.35 | 19.35 | 18.30 | 18.90 | 89,800 | +0.61(+3.34%) |
Nov 20, 2002 | 17.80 | 18.85 | 17.65 | 18.29 | 79,100 | +0.43(+2.41%) |
Nov 19, 2002 | 17.95 | 18.04 | 17.64 | 17.86 | 39,100 | -0.14(-0.78%) |
Nov 18, 2002 | 18.50 | 18.55 | 17.92 | 18.00 | 57,700 | -0.53(-2.86%) |
Nov 15, 2002 | 18.60 | 18.61 | 18.19 | 18.53 | 44,500 | -0.07(-0.38%) |
Nov 14, 2002 | 18.50 | 18.65 | 18.15 | 18.60 | 48,700 | +0.17(+0.92%) |
Nov 13, 2002 | 18.37 | 18.53 | 18.19 | 18.43 | 56,900 | +0.07(+0.38%) |
Nov 12, 2002 | 18.24 | 18.75 | 18.15 | 18.36 | 58,100 | +0.16(+0.88%) |
Nov 11, 2002 | 18.60 | 18.60 | 18.06 | 18.20 | 52,600 | -0.55(-2.93%) |
Nov 08, 2002 | 18.75 | 18.90 | 18.27 | 18.75 | 79,700 | +0.00(+0.00%) |
Nov 07, 2002 | 18.85 | 19.00 | 18.65 | 18.75 | 36,200 | -0.25(-1.32%) |
Nov 06, 2002 | 18.50 | 19.00 | 18.46 | 19.00 | 98,900 | +0.65(+3.54%) |
Nov 05, 2002 | 18.40 | 18.43 | 18.15 | 18.35 | 65,100 | -0.05(-0.27%) |
Nov 04, 2002 | 18.04 | 18.64 | 18.00 | 18.40 | 74,200 | -0.15(-0.81%) |
Nov 01, 2002 | 18.15 | 18.60 | 18.15 | 18.55 | 94,800 | +0.40(+2.20%) |
Oct 31, 2002 | 18.00 | 18.15 | 17.92 | 18.15 | 63,200 | +0.15(+0.83%) |
Oct 30, 2002 | 18.00 | 18.10 | 17.94 | 18.00 | 74,900 | +0.00(+0.00%) |
Oct 29, 2002 | 17.09 | 17.60 | 17.09 | 18.00 | 70,900 | +0.91(+5.32%) |
Oct 28, 2002 | 18.00 | 18.05 | 17.08 | 17.09 | 72,200 | -0.89(-4.95%) |
Oct 25, 2002 | 18.15 | 18.20 | 17.88 | 17.98 | 39,000 | -0.24(-1.32%) |
Oct 24, 2002 | 18.50 | 18.54 | 18.11 | 18.22 | 85,600 | -0.25(-1.35%) |
Oct 23, 2002 | 18.60 | 18.60 | 18.18 | 18.47 | 65,500 | -0.13(-0.70%) |
Oct 22, 2002 | 18.64 | 18.75 | 18.32 | 18.60 | 38,100 | +0.02(+0.11%) |
Oct 21, 2002 | 18.31 | 18.65 | 18.31 | 18.58 | 31,500 | +0.37(+2.03%) |
Oct 18, 2002 | 18.63 | 18.64 | 18.21 | 18.21 | 172,500 | -0.29(-1.57%) |
Oct 17, 2002 | 18.00 | 18.63 | 17.96 | 18.50 | 78,000 | +0.40(+2.21%) |
Oct 16, 2002 | 18.05 | 18.35 | 17.86 | 18.10 | 110,600 | +0.04(+0.22%) |
Oct 15, 2002 | 16.60 | 18.06 | 16.60 | 18.06 | 116,700 | +1.71(+10.46%) |
Oct 14, 2002 | 16.56 | 16.56 | 15.90 | 16.35 | 44,900 | -0.25(-1.51%) |
Oct 11, 2002 | 16.50 | 16.80 | 16.50 | 16.60 | 78,400 | +0.10(+0.61%) |
Oct 10, 2002 | 15.70 | 16.79 | 15.60 | 16.50 | 85,200 | +0.80(+5.10%) |
Oct 09, 2002 | 16.65 | 16.95 | 15.55 | 15.70 | 323,100 | -0.80(-4.85%) |
Oct 08, 2002 | 16.25 | 16.64 | 16.23 | 16.50 | 74,300 | +0.58(+3.64%) |
Oct 07, 2002 | 16.60 | 16.70 | 15.86 | 15.92 | 45,600 | -0.78(-4.67%) |
Oct 04, 2002 | 17.00 | 17.05 | 16.43 | 16.70 | 70,600 | -0.40(-2.34%) |
Oct 03, 2002 | 16.80 | 17.66 | 16.74 | 17.10 | 108,700 | +0.45(+2.70%) |
Oct 02, 2002 | 17.80 | 17.80 | 16.40 | 16.65 | 105,300 | -1.15(-6.46%) |