Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.07 | 20.30 | 19.91 | 19.91 | 66,297 | +0.04(+0.22%) |
Dec 30, 2002 | 20.06 | 20.07 | 19.75 | 19.86 | 139,873 | -0.15(-0.73%) |
Dec 27, 2002 | 19.91 | 20.03 | 19.67 | 20.01 | 27,373 | +0.10(+0.51%) |
Dec 26, 2002 | 19.31 | 19.91 | 19.31 | 19.91 | 42,563 | +0.56(+2.87%) |
Dec 24, 2002 | 19.40 | 19.40 | 19.17 | 19.35 | 8,702 | -0.05(-0.26%) |
Dec 23, 2002 | 18.90 | 19.40 | 18.61 | 19.40 | 69,462 | +0.25(+1.32%) |
Dec 20, 2002 | 18.90 | 19.15 | 18.61 | 19.15 | 130,380 | +0.25(+1.33%) |
Dec 19, 2002 | 18.71 | 19.27 | 18.33 | 18.90 | 81,012 | +0.25(+1.36%) |
Dec 18, 2002 | 18.88 | 18.90 | 18.33 | 18.64 | 81,803 | -0.24(-1.28%) |
Dec 17, 2002 | 18.96 | 19.20 | 18.71 | 18.88 | 63,133 | -0.06(-0.33%) |
Dec 16, 2002 | 19.59 | 19.59 | 18.74 | 18.95 | 57,753 | -0.39(-2.03%) |
Dec 13, 2002 | 19.79 | 19.79 | 19.34 | 19.34 | 15,822 | -0.28(-1.45%) |
Dec 12, 2002 | 19.94 | 20.19 | 19.62 | 19.62 | 58,544 | +0.09(+0.49%) |
Dec 11, 2002 | 19.84 | 19.96 | 19.53 | 19.53 | 39,082 | -0.38(-1.90%) |
Dec 10, 2002 | 19.72 | 19.96 | 19.72 | 19.91 | 12,500 | +0.18(+0.90%) |
Dec 09, 2002 | 20.60 | 20.60 | 19.73 | 19.73 | 34,019 | -0.62(-3.04%) |
Dec 06, 2002 | 20.38 | 20.46 | 20.22 | 20.35 | 24,525 | -0.06(-0.31%) |
Dec 05, 2002 | 20.63 | 20.64 | 20.32 | 20.41 | 22,151 | -0.22(-1.07%) |
Dec 04, 2002 | 20.34 | 20.63 | 20.24 | 20.63 | 20,727 | +0.35(+1.71%) |
Dec 03, 2002 | 20.19 | 20.55 | 19.74 | 20.29 | 75,791 | +0.18(+0.91%) |
Dec 02, 2002 | 20.38 | 20.38 | 19.83 | 20.10 | 23,734 | +0.08(+0.38%) |
Nov 29, 2002 | 20.19 | 20.48 | 20.00 | 20.03 | 14,082 | -0.21(-1.03%) |
Nov 27, 2002 | 19.66 | 20.39 | 19.40 | 20.24 | 124,209 | +0.46(+2.33%) |
Nov 26, 2002 | 19.38 | 19.78 | 19.18 | 19.78 | 25,000 | +0.44(+2.29%) |
Nov 25, 2002 | 19.50 | 19.59 | 19.21 | 19.33 | 18,196 | -0.37(-1.89%) |
Nov 22, 2002 | 19.60 | 19.76 | 19.42 | 19.71 | 23,576 | -0.01(-0.03%) |
Nov 21, 2002 | 19.66 | 20.03 | 19.40 | 19.71 | 20,411 | -0.01(-0.03%) |
Nov 20, 2002 | 19.78 | 19.86 | 19.46 | 19.72 | 31,962 | -0.06(-0.32%) |
Nov 19, 2002 | 19.84 | 20.16 | 19.78 | 19.78 | 33,702 | -0.09(-0.48%) |
Nov 18, 2002 | 20.31 | 20.31 | 19.88 | 19.88 | 53,006 | -0.35(-1.75%) |
Nov 15, 2002 | 20.26 | 20.50 | 20.13 | 20.23 | 114,873 | -0.42(-2.02%) |
Nov 14, 2002 | 20.22 | 20.65 | 20.10 | 20.65 | 31,962 | +0.43(+2.13%) |
Nov 13, 2002 | 20.21 | 20.22 | 20.12 | 20.22 | 5,221 | -0.01(-0.03%) |
Nov 12, 2002 | 20.24 | 20.24 | 20.13 | 20.22 | 30,063 | +0.11(+0.53%) |
Nov 11, 2002 | 20.22 | 20.23 | 20.12 | 20.12 | 48,576 | -0.11(-0.56%) |
Nov 08, 2002 | 20.56 | 20.82 | 20.22 | 20.23 | 66,455 | -0.28(-1.36%) |
Nov 07, 2002 | 20.36 | 20.69 | 20.36 | 20.51 | 7,436 | -0.27(-1.31%) |
Nov 06, 2002 | 20.43 | 20.80 | 20.16 | 20.78 | 17,246 | +0.52(+2.59%) |
Nov 05, 2002 | 19.98 | 20.48 | 19.98 | 20.26 | 15,664 | +0.02(+0.09%) |
Nov 04, 2002 | 20.54 | 20.60 | 20.11 | 20.24 | 17,879 | -0.39(-1.87%) |
Nov 01, 2002 | 20.16 | 20.62 | 20.16 | 20.62 | 34,968 | +0.48(+2.38%) |
Oct 31, 2002 | 20.20 | 20.51 | 19.93 | 20.14 | 26,424 | +0.04(+0.19%) |
Oct 30, 2002 | 19.98 | 20.55 | 19.98 | 20.10 | 15,031 | -0.12(-0.59%) |
Oct 29, 2002 | 20.24 | 20.24 | 20.00 | 20.22 | 24,683 | -0.03(-0.16%) |
Oct 28, 2002 | 20.67 | 20.67 | 20.32 | 20.26 | 31,593 | -0.41(-1.99%) |
Oct 25, 2002 | 20.38 | 20.67 | 20.35 | 20.67 | 42,879 | +0.37(+1.81%) |
Oct 24, 2002 | 20.54 | 20.54 | 20.43 | 20.30 | 24,050 | -0.21(-1.01%) |
Oct 23, 2002 | 20.58 | 20.58 | 20.24 | 20.51 | 24,525 | +0.17(+0.83%) |
Oct 22, 2002 | 20.73 | 20.73 | 20.26 | 20.34 | 26,424 | -0.43(-2.06%) |
Oct 21, 2002 | 20.23 | 20.77 | 20.19 | 20.77 | 8,227 | +0.43(+2.11%) |
Oct 18, 2002 | 20.00 | 20.63 | 20.00 | 20.34 | 15,506 | +0.11(+0.56%) |
Oct 17, 2002 | 19.91 | 20.27 | 19.85 | 20.22 | 19,936 | +0.58(+2.96%) |
Oct 16, 2002 | 20.42 | 20.42 | 19.30 | 19.64 | 80,609 | -0.97(-4.72%) |
Oct 15, 2002 | 19.66 | 21.14 | 19.66 | 20.62 | 68,512 | +1.22(+6.29%) |
Oct 14, 2002 | 18.57 | 19.56 | 18.57 | 19.40 | 15,822 | +0.99(+5.40%) |
Oct 11, 2002 | 17.85 | 18.76 | 17.85 | 18.40 | 15,981 | +0.23(+1.29%) |
Oct 10, 2002 | 17.84 | 18.24 | 17.70 | 18.17 | 22,784 | +0.32(+1.80%) |
Oct 09, 2002 | 18.04 | 18.33 | 17.85 | 17.85 | 41,139 | -0.40(-2.21%) |
Oct 08, 2002 | 18.58 | 18.58 | 18.12 | 18.25 | 26,582 | +0.06(+0.35%) |
Oct 07, 2002 | 19.28 | 19.28 | 18.14 | 18.19 | 28,481 | -1.09(-5.67%) |
Oct 04, 2002 | 19.94 | 19.94 | 19.28 | 19.28 | 11,867 | -0.52(-2.65%) |
Oct 03, 2002 | 19.92 | 20.05 | 19.62 | 19.81 | 4,618 | -0.04(-0.23%) |
Oct 02, 2002 | 19.81 | 20.22 | 19.81 | 19.85 | 15,031 | -0.19(-0.94%) |