Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.36 | 18.36 | 18.05 | 18.10 | 157,605 | -0.04(-0.24%) |
Dec 30, 2002 | 18.17 | 18.27 | 17.96 | 18.15 | 111,808 | +0.51(+2.91%) |
Dec 27, 2002 | 18.02 | 18.11 | 17.64 | 17.64 | 130,127 | -0.67(-3.67%) |
Dec 26, 2002 | 18.11 | 18.41 | 18.11 | 18.31 | 75,644 | +0.16(+0.87%) |
Dec 24, 2002 | 18.36 | 18.36 | 18.08 | 18.15 | 68,380 | +0.16(+0.92%) |
Dec 23, 2002 | 18.30 | 18.34 | 17.93 | 17.98 | 134,864 | -0.33(-1.80%) |
Dec 20, 2002 | 18.14 | 18.45 | 18.04 | 18.31 | 123,020 | +0.49(+2.74%) |
Dec 19, 2002 | 17.76 | 18.11 | 17.64 | 17.83 | 138,181 | +0.19(+1.08%) |
Dec 18, 2002 | 17.87 | 17.88 | 17.36 | 17.64 | 145,761 | -0.63(-3.47%) |
Dec 17, 2002 | 18.36 | 18.52 | 18.10 | 18.27 | 213,194 | -0.60(-3.19%) |
Dec 16, 2002 | 18.43 | 18.93 | 18.43 | 18.87 | 232,460 | +1.02(+5.71%) |
Dec 13, 2002 | 17.86 | 18.19 | 17.64 | 17.85 | 345,848 | -0.47(-2.56%) |
Dec 12, 2002 | 18.17 | 18.46 | 18.05 | 18.32 | 174,345 | -0.23(-1.26%) |
Dec 11, 2002 | 18.74 | 18.90 | 18.45 | 18.55 | 178,135 | -0.34(-1.78%) |
Dec 10, 2002 | 19.05 | 19.05 | 18.41 | 18.89 | 222,195 | -0.36(-1.88%) |
Dec 09, 2002 | 19.31 | 19.40 | 19.03 | 19.25 | 219,826 | -1.06(-5.24%) |
Dec 06, 2002 | 19.73 | 20.61 | 19.66 | 20.31 | 187,452 | +0.01(+0.03%) |
Dec 05, 2002 | 20.60 | 20.60 | 20.16 | 20.31 | 134,864 | -0.45(-2.17%) |
Dec 04, 2002 | 20.29 | 21.01 | 20.29 | 20.76 | 167,712 | -0.46(-2.15%) |
Dec 03, 2002 | 21.21 | 21.43 | 21.09 | 21.21 | 133,601 | -0.49(-2.25%) |
Dec 02, 2002 | 22.56 | 22.61 | 21.67 | 21.70 | 153,341 | -0.11(-0.52%) |
Nov 29, 2002 | 21.62 | 22.00 | 21.52 | 21.81 | 79,276 | +0.28(+1.32%) |
Nov 27, 2002 | 21.69 | 21.87 | 21.47 | 21.53 | 195,664 | +0.13(+0.59%) |
Nov 26, 2002 | 21.64 | 21.68 | 21.38 | 21.40 | 287,732 | -0.66(-3.01%) |
Nov 25, 2002 | 21.88 | 22.23 | 21.82 | 22.07 | 217,931 | -0.80(-3.52%) |
Nov 22, 2002 | 22.73 | 23.09 | 22.66 | 22.87 | 162,659 | +0.19(+0.84%) |
Nov 21, 2002 | 22.35 | 22.94 | 22.35 | 22.68 | 123,336 | +0.58(+2.64%) |
Nov 20, 2002 | 21.59 | 22.14 | 21.53 | 22.10 | 111,808 | +0.99(+4.68%) |
Nov 19, 2002 | 20.90 | 21.62 | 20.90 | 21.11 | 143,392 | +0.49(+2.36%) |
Nov 18, 2002 | 20.90 | 20.93 | 20.61 | 20.62 | 78,960 | -0.31(-1.48%) |
Nov 15, 2002 | 20.42 | 21.04 | 20.15 | 20.93 | 352,322 | -0.96(-4.40%) |
Nov 14, 2002 | 21.94 | 21.97 | 21.51 | 21.90 | 109,755 | +0.11(+0.52%) |
Nov 13, 2002 | 21.66 | 22.09 | 21.42 | 21.78 | 159,658 | -0.29(-1.32%) |
Nov 12, 2002 | 21.88 | 22.42 | 21.66 | 22.07 | 121,599 | +0.04(+0.17%) |
Nov 11, 2002 | 21.97 | 22.47 | 21.91 | 22.04 | 91,120 | -0.83(-3.63%) |
Nov 08, 2002 | 22.92 | 22.99 | 22.76 | 22.87 | 119,862 | -0.18(-0.80%) |
Nov 07, 2002 | 23.46 | 23.46 | 22.95 | 23.05 | 223,616 | -0.85(-3.58%) |
Nov 06, 2002 | 23.78 | 23.94 | 22.90 | 23.90 | 214,457 | +0.32(+1.34%) |
Nov 05, 2002 | 23.28 | 23.94 | 23.28 | 23.59 | 91,278 | +0.36(+1.55%) |
Nov 04, 2002 | 22.76 | 23.49 | 22.74 | 23.23 | 141,971 | +1.26(+5.74%) |
Nov 01, 2002 | 21.53 | 22.11 | 21.53 | 21.97 | 148,762 | -0.01(-0.03%) |
Oct 31, 2002 | 22.48 | 22.53 | 21.88 | 21.97 | 120,020 | -0.44(-1.95%) |
Oct 30, 2002 | 21.97 | 22.43 | 21.88 | 22.41 | 124,915 | +0.18(+0.83%) |
Oct 29, 2002 | 22.64 | 22.68 | 21.75 | 22.23 | 166,133 | -0.25(-1.13%) |
Oct 28, 2002 | 22.54 | 22.73 | 22.39 | 22.48 | 67,274 | -0.33(-1.44%) |
Oct 25, 2002 | 22.19 | 22.83 | 22.16 | 22.81 | 103,754 | +0.58(+2.62%) |
Oct 24, 2002 | 22.70 | 22.80 | 22.14 | 22.23 | 121,915 | -0.40(-1.76%) |
Oct 23, 2002 | 22.51 | 22.81 | 22.26 | 22.63 | 214,457 | -0.85(-3.61%) |
Oct 22, 2002 | 23.27 | 23.62 | 23.24 | 23.47 | 137,707 | -0.01(-0.03%) |
Oct 21, 2002 | 22.75 | 23.52 | 22.47 | 23.48 | 128,548 | +0.75(+3.32%) |
Oct 18, 2002 | 22.54 | 22.85 | 22.41 | 22.73 | 126,810 | -0.53(-2.26%) |
Oct 17, 2002 | 23.46 | 23.46 | 23.01 | 23.25 | 71,064 | +0.90(+4.02%) |
Oct 16, 2002 | 22.38 | 22.57 | 22.23 | 22.35 | 95,700 | -0.44(-1.92%) |
Oct 15, 2002 | 22.73 | 22.86 | 22.61 | 22.79 | 105,965 | +0.75(+3.42%) |
Oct 14, 2002 | 21.43 | 22.13 | 21.43 | 22.04 | 76,118 | +0.18(+0.84%) |
Oct 11, 2002 | 21.59 | 22.16 | 21.43 | 21.85 | 125,231 | +0.94(+4.51%) |
Oct 10, 2002 | 20.29 | 21.02 | 20.07 | 20.91 | 77,855 | +1.11(+5.63%) |
Oct 09, 2002 | 19.73 | 20.10 | 19.73 | 19.79 | 72,012 | +0.15(+0.77%) |
Oct 08, 2002 | 20.10 | 20.10 | 19.22 | 19.64 | 115,598 | -0.04(-0.19%) |
Oct 07, 2002 | 20.52 | 20.52 | 19.57 | 19.68 | 97,595 | +0.03(+0.16%) |
Oct 04, 2002 | 19.95 | 19.95 | 19.54 | 19.65 | 98,069 | -0.25(-1.24%) |
Oct 03, 2002 | 20.16 | 20.54 | 19.85 | 19.90 | 118,283 | -0.30(-1.50%) |
Oct 02, 2002 | 20.52 | 20.81 | 20.17 | 20.20 | 99,648 | -0.13(-0.62%) |