Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.99 | 20.26 | 19.92 | 20.12 | 563,400 | +0.08(+0.39%) |
Dec 30, 2002 | 19.99 | 20.15 | 19.88 | 20.04 | 536,914 | -0.06(-0.29%) |
Dec 27, 2002 | 20.18 | 20.27 | 20.05 | 20.10 | 379,376 | -0.16(-0.77%) |
Dec 26, 2002 | 20.09 | 20.69 | 20.09 | 20.25 | 353,656 | +0.00(+0.00%) |
Dec 24, 2002 | 20.41 | 20.41 | 20.18 | 20.25 | 233,474 | -0.15(-0.74%) |
Dec 23, 2002 | 20.35 | 20.41 | 20.17 | 20.41 | 417,804 | +0.14(+0.68%) |
Dec 20, 2002 | 19.95 | 20.36 | 19.95 | 20.27 | 663,679 | +0.29(+1.44%) |
Dec 19, 2002 | 20.05 | 20.41 | 19.93 | 19.98 | 805,601 | -0.20(-0.97%) |
Dec 18, 2002 | 20.25 | 20.32 | 19.96 | 20.18 | 673,324 | -0.14(-0.68%) |
Dec 17, 2002 | 20.31 | 20.38 | 20.18 | 20.31 | 750,792 | +0.01(+0.03%) |
Dec 16, 2002 | 19.69 | 20.31 | 19.69 | 20.31 | 599,225 | +0.55(+2.78%) |
Dec 13, 2002 | 19.92 | 20.02 | 19.67 | 19.76 | 598,153 | -0.20(-0.98%) |
Dec 12, 2002 | 19.78 | 20.04 | 19.60 | 19.95 | 618,668 | +0.18(+0.89%) |
Dec 11, 2002 | 19.58 | 19.86 | 19.40 | 19.78 | 697,207 | +0.23(+1.17%) |
Dec 10, 2002 | 19.27 | 19.55 | 19.14 | 19.55 | 956,249 | +0.28(+1.46%) |
Dec 09, 2002 | 19.56 | 19.59 | 19.20 | 19.27 | 1,022,081 | -0.39(-1.96%) |
Dec 06, 2002 | 19.60 | 19.69 | 19.53 | 19.65 | 743,290 | +0.02(+0.10%) |
Dec 05, 2002 | 19.89 | 19.89 | 19.43 | 19.63 | 510,275 | -0.25(-1.28%) |
Dec 04, 2002 | 20.02 | 20.06 | 19.79 | 19.89 | 669,344 | -0.43(-2.12%) |
Dec 03, 2002 | 20.74 | 20.79 | 20.25 | 20.32 | 586,211 | -0.58(-2.78%) |
Dec 02, 2002 | 20.88 | 21.03 | 20.50 | 20.90 | 840,966 | +0.14(+0.66%) |
Nov 29, 2002 | 20.61 | 20.88 | 20.51 | 20.76 | 231,484 | +0.10(+0.47%) |
Nov 27, 2002 | 20.31 | 20.77 | 20.11 | 20.67 | 945,532 | +0.35(+1.74%) |
Nov 26, 2002 | 20.51 | 20.54 | 20.29 | 20.31 | 861,482 | -0.49(-2.35%) |
Nov 25, 2002 | 20.71 | 20.93 | 20.55 | 20.80 | 658,474 | +0.24(+1.14%) |
Nov 22, 2002 | 20.64 | 20.73 | 20.50 | 20.57 | 606,267 | -0.13(-0.63%) |
Nov 21, 2002 | 20.27 | 20.74 | 20.16 | 20.70 | 629,538 | +0.43(+2.13%) |
Nov 20, 2002 | 19.86 | 20.29 | 19.84 | 20.27 | 774,828 | +0.33(+1.64%) |
Nov 19, 2002 | 19.76 | 20.25 | 19.71 | 19.94 | 526,197 | +0.12(+0.63%) |
Nov 18, 2002 | 19.76 | 19.99 | 19.69 | 19.82 | 590,651 | +0.11(+0.56%) |
Nov 15, 2002 | 19.61 | 19.80 | 19.50 | 19.71 | 694,758 | +0.07(+0.37%) |
Nov 14, 2002 | 19.66 | 20.05 | 19.54 | 19.63 | 724,306 | +0.25(+1.31%) |
Nov 13, 2002 | 19.30 | 19.65 | 19.03 | 19.38 | 508,744 | -0.05(-0.27%) |
Nov 12, 2002 | 19.26 | 19.58 | 19.17 | 19.43 | 603,512 | +0.18(+0.92%) |
Nov 11, 2002 | 19.66 | 19.66 | 19.20 | 19.26 | 650,360 | -0.15(-0.77%) |
Nov 08, 2002 | 19.41 | 19.73 | 19.28 | 19.41 | 549,468 | +0.10(+0.51%) |
Nov 07, 2002 | 19.68 | 19.68 | 19.20 | 19.31 | 555,592 | -0.37(-1.89%) |
Nov 06, 2002 | 19.53 | 19.79 | 19.34 | 19.68 | 547,937 | +0.25(+1.28%) |
Nov 05, 2002 | 19.27 | 19.46 | 19.24 | 19.43 | 708,384 | +0.10(+0.51%) |
Nov 04, 2002 | 19.46 | 19.80 | 19.27 | 19.33 | 584,374 | -0.06(-0.30%) |
Nov 01, 2002 | 19.13 | 19.46 | 18.88 | 19.39 | 897,306 | +0.10(+0.51%) |
Oct 31, 2002 | 19.50 | 19.66 | 19.18 | 19.29 | 739,462 | -0.20(-1.01%) |
Oct 30, 2002 | 19.40 | 19.64 | 19.22 | 19.49 | 542,579 | +0.16(+0.84%) |
Oct 29, 2002 | 19.28 | 19.55 | 18.96 | 19.33 | 533,240 | -0.04(-0.20%) |
Oct 28, 2002 | 19.78 | 19.85 | 19.30 | 19.37 | 533,393 | -0.42(-2.11%) |
Oct 25, 2002 | 19.55 | 19.85 | 19.43 | 19.78 | 444,290 | +0.24(+1.20%) |
Oct 24, 2002 | 19.98 | 19.98 | 19.45 | 19.55 | 463,121 | -0.37(-1.84%) |
Oct 23, 2002 | 19.86 | 20.08 | 19.46 | 19.92 | 798,405 | +0.07(+0.33%) |
Oct 22, 2002 | 20.43 | 20.43 | 19.76 | 19.85 | 747,270 | -0.59(-2.88%) |
Oct 21, 2002 | 20.38 | 20.50 | 20.10 | 20.44 | 662,301 | -0.07(-0.32%) |
Oct 18, 2002 | 20.70 | 20.97 | 20.36 | 20.50 | 503,385 | -0.10(-0.48%) |
Oct 17, 2002 | 20.58 | 21.10 | 20.42 | 20.60 | 911,238 | +0.03(+0.16%) |
Oct 16, 2002 | 20.90 | 21.13 | 20.39 | 20.57 | 441,993 | -0.27(-1.29%) |
Oct 15, 2002 | 20.25 | 20.84 | 20.17 | 20.84 | 743,749 | +0.74(+3.71%) |
Oct 14, 2002 | 20.69 | 20.91 | 19.92 | 20.09 | 624,486 | -0.59(-2.87%) |
Oct 11, 2002 | 20.01 | 20.91 | 19.89 | 20.69 | 656,177 | +0.84(+4.25%) |
Oct 10, 2002 | 19.31 | 19.99 | 19.03 | 19.84 | 488,841 | +0.51(+2.64%) |
Oct 09, 2002 | 19.90 | 19.90 | 19.21 | 19.33 | 720,785 | -0.73(-3.61%) |
Oct 08, 2002 | 19.66 | 20.16 | 19.24 | 20.06 | 940,786 | +0.74(+3.86%) |
Oct 07, 2002 | 19.60 | 19.63 | 18.99 | 19.31 | 870,055 | -0.57(-2.86%) |
Oct 04, 2002 | 20.32 | 20.54 | 19.47 | 19.88 | 397,748 | -0.44(-2.15%) |
Oct 03, 2002 | 20.41 | 20.51 | 20.16 | 20.32 | 549,162 | +0.07(+0.35%) |
Oct 02, 2002 | 20.78 | 20.78 | 20.25 | 20.25 | 761,509 | -0.46(-2.24%) |