Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.44 | 19.15 | 18.44 | 18.55 | 175,200 | +0.11(+0.60%) |
Dec 30, 2002 | 18.87 | 19.05 | 18.44 | 18.44 | 166,000 | -0.46(-2.43%) |
Dec 27, 2002 | 19.54 | 19.54 | 18.90 | 18.90 | 112,700 | -0.65(-3.32%) |
Dec 26, 2002 | 19.26 | 19.61 | 19.26 | 19.55 | 87,200 | +0.04(+0.21%) |
Dec 24, 2002 | 19.30 | 19.60 | 19.25 | 19.51 | 57,800 | +0.17(+0.88%) |
Dec 23, 2002 | 19.40 | 19.50 | 19.08 | 19.34 | 165,300 | -0.11(-0.57%) |
Dec 20, 2002 | 19.06 | 19.50 | 18.65 | 19.45 | 157,100 | +0.64(+3.40%) |
Dec 19, 2002 | 18.83 | 19.12 | 18.70 | 18.81 | 80,200 | -0.01(-0.05%) |
Dec 18, 2002 | 19.09 | 19.09 | 18.76 | 18.82 | 134,500 | -0.22(-1.16%) |
Dec 17, 2002 | 19.29 | 19.50 | 18.90 | 19.04 | 152,900 | -0.39(-2.01%) |
Dec 16, 2002 | 18.98 | 19.43 | 18.85 | 19.43 | 198,700 | +0.60(+3.19%) |
Dec 13, 2002 | 18.79 | 19.20 | 18.73 | 18.83 | 151,500 | -0.01(-0.05%) |
Dec 12, 2002 | 18.28 | 19.05 | 18.28 | 18.84 | 197,200 | +0.61(+3.35%) |
Dec 11, 2002 | 18.65 | 18.75 | 18.18 | 18.23 | 222,200 | -0.62(-3.29%) |
Dec 10, 2002 | 18.50 | 18.87 | 18.30 | 18.85 | 155,000 | +0.30(+1.62%) |
Dec 09, 2002 | 19.19 | 19.43 | 18.31 | 18.55 | 114,200 | -0.64(-3.34%) |
Dec 06, 2002 | 18.15 | 19.45 | 18.15 | 19.19 | 156,200 | +0.89(+4.86%) |
Dec 05, 2002 | 18.38 | 18.87 | 18.16 | 18.30 | 215,700 | +0.00(+0.00%) |
Dec 04, 2002 | 18.80 | 18.85 | 18.10 | 18.30 | 219,400 | -0.75(-3.94%) |
Dec 03, 2002 | 19.28 | 19.60 | 18.99 | 19.05 | 232,300 | -0.30(-1.55%) |
Dec 02, 2002 | 17.90 | 19.45 | 17.90 | 19.35 | 201,000 | +1.49(+8.34%) |
Nov 29, 2002 | 18.30 | 18.65 | 17.86 | 17.86 | 127,100 | -0.52(-2.83%) |
Nov 27, 2002 | 17.77 | 18.39 | 17.77 | 18.38 | 191,500 | +0.71(+4.02%) |
Nov 26, 2002 | 18.19 | 18.19 | 17.51 | 17.67 | 142,800 | -0.52(-2.86%) |
Nov 25, 2002 | 17.57 | 18.19 | 17.57 | 18.19 | 206,100 | +0.57(+3.23%) |
Nov 22, 2002 | 17.70 | 17.83 | 17.07 | 17.62 | 289,400 | -0.15(-0.84%) |
Nov 21, 2002 | 17.52 | 17.85 | 17.45 | 17.77 | 198,900 | +0.37(+2.13%) |
Nov 20, 2002 | 17.19 | 17.71 | 17.18 | 17.40 | 150,100 | +0.31(+1.81%) |
Nov 19, 2002 | 17.15 | 17.74 | 17.01 | 17.09 | 95,800 | -0.08(-0.47%) |
Nov 18, 2002 | 17.55 | 17.80 | 16.95 | 17.17 | 128,600 | -0.38(-2.17%) |
Nov 15, 2002 | 17.62 | 17.92 | 17.42 | 17.55 | 78,100 | -0.12(-0.68%) |
Nov 14, 2002 | 17.05 | 17.84 | 17.01 | 17.67 | 125,100 | +0.77(+4.56%) |
Nov 13, 2002 | 17.93 | 18.11 | 16.84 | 16.90 | 182,800 | -1.08(-6.01%) |
Nov 12, 2002 | 18.00 | 18.21 | 17.80 | 17.98 | 110,000 | +0.14(+0.78%) |
Nov 11, 2002 | 18.48 | 18.55 | 17.81 | 17.84 | 72,800 | -0.64(-3.46%) |
Nov 08, 2002 | 18.69 | 18.95 | 18.20 | 18.48 | 55,500 | -0.21(-1.12%) |
Nov 07, 2002 | 19.45 | 19.54 | 18.50 | 18.69 | 111,600 | -0.94(-4.79%) |
Nov 06, 2002 | 19.00 | 19.65 | 18.80 | 19.63 | 218,000 | +0.63(+3.32%) |
Nov 05, 2002 | 19.25 | 19.25 | 18.93 | 19.00 | 97,400 | -0.25(-1.30%) |
Nov 04, 2002 | 19.77 | 19.81 | 18.99 | 19.25 | 177,000 | -0.55(-2.78%) |
Nov 01, 2002 | 19.25 | 19.80 | 18.90 | 19.80 | 184,000 | +0.50(+2.59%) |
Oct 31, 2002 | 19.15 | 19.33 | 18.80 | 19.30 | 213,600 | +0.15(+0.78%) |
Oct 30, 2002 | 18.25 | 19.15 | 18.25 | 19.15 | 144,800 | +1.05(+5.80%) |
Oct 29, 2002 | 18.69 | 18.69 | 17.75 | 18.10 | 157,900 | -0.59(-3.16%) |
Oct 28, 2002 | 18.06 | 18.95 | 17.95 | 18.69 | 120,800 | +0.28(+1.52%) |
Oct 25, 2002 | 19.00 | 19.00 | 18.14 | 18.41 | 111,700 | -0.68(-3.56%) |
Oct 24, 2002 | 20.00 | 20.19 | 18.66 | 19.09 | 109,200 | -0.86(-4.31%) |
Oct 23, 2002 | 19.14 | 19.95 | 18.70 | 19.95 | 158,800 | +0.82(+4.29%) |
Oct 22, 2002 | 19.58 | 19.74 | 18.85 | 19.13 | 101,600 | -0.55(-2.79%) |
Oct 21, 2002 | 19.85 | 19.96 | 19.30 | 19.68 | 120,000 | -0.25(-1.25%) |
Oct 18, 2002 | 20.07 | 20.44 | 19.75 | 19.93 | 129,100 | -0.02(-0.10%) |
Oct 17, 2002 | 19.37 | 20.00 | 19.37 | 19.95 | 116,900 | +0.61(+3.15%) |
Oct 16, 2002 | 19.95 | 19.95 | 18.83 | 19.34 | 243,600 | -0.51(-2.57%) |
Oct 15, 2002 | 19.00 | 20.25 | 18.97 | 19.85 | 317,400 | +1.46(+7.94%) |
Oct 14, 2002 | 17.76 | 18.45 | 17.74 | 18.39 | 166,400 | +0.64(+3.61%) |
Oct 11, 2002 | 17.75 | 18.20 | 17.72 | 17.75 | 150,300 | +0.00(+0.00%) |
Oct 10, 2002 | 16.71 | 17.76 | 16.71 | 17.75 | 249,100 | +0.94(+5.59%) |
Oct 09, 2002 | 17.85 | 18.05 | 16.80 | 16.81 | 200,100 | -1.19(-6.61%) |
Oct 08, 2002 | 18.00 | 18.38 | 17.71 | 18.00 | 215,900 | +0.03(+0.17%) |
Oct 07, 2002 | 18.60 | 18.72 | 17.78 | 17.97 | 219,400 | -0.65(-3.49%) |
Oct 04, 2002 | 19.00 | 19.15 | 18.36 | 18.62 | 137,100 | -0.38(-2.00%) |
Oct 03, 2002 | 18.95 | 19.62 | 18.51 | 19.00 | 176,900 | +0.01(+0.05%) |
Oct 02, 2002 | 19.61 | 19.97 | 18.87 | 18.99 | 306,200 | -0.72(-3.65%) |