Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.15 | 17.33 | 16.85 | 17.10 | 250,100 | +0.02(+0.12%) |
Dec 30, 2002 | 17.04 | 17.30 | 16.68 | 17.08 | 285,600 | +0.11(+0.65%) |
Dec 27, 2002 | 17.00 | 17.15 | 16.70 | 16.97 | 182,500 | -0.03(-0.18%) |
Dec 26, 2002 | 16.62 | 17.11 | 16.58 | 17.00 | 200,400 | +0.11(+0.65%) |
Dec 24, 2002 | 16.61 | 17.05 | 16.60 | 16.89 | 156,200 | +0.24(+1.44%) |
Dec 23, 2002 | 17.25 | 18.50 | 16.36 | 16.65 | 549,900 | -0.09(-0.54%) |
Dec 20, 2002 | 18.50 | 18.50 | 15.55 | 16.74 | 1,510,200 | -1.54(-8.42%) |
Dec 19, 2002 | 18.87 | 19.63 | 18.28 | 18.28 | 263,100 | -0.69(-3.64%) |
Dec 18, 2002 | 18.84 | 19.17 | 18.38 | 18.97 | 263,600 | -0.03(-0.16%) |
Dec 17, 2002 | 19.34 | 19.59 | 18.97 | 19.00 | 113,800 | -0.49(-2.51%) |
Dec 16, 2002 | 18.83 | 19.75 | 18.79 | 19.49 | 93,800 | +0.63(+3.34%) |
Dec 13, 2002 | 19.50 | 19.62 | 18.76 | 18.86 | 91,200 | -0.63(-3.23%) |
Dec 12, 2002 | 19.68 | 20.53 | 19.49 | 19.49 | 234,000 | +0.01(+0.05%) |
Dec 11, 2002 | 19.31 | 19.58 | 19.09 | 19.48 | 54,400 | +0.08(+0.41%) |
Dec 10, 2002 | 19.50 | 19.72 | 19.23 | 19.40 | 85,900 | -0.05(-0.25%) |
Dec 09, 2002 | 20.00 | 20.05 | 19.32 | 19.45 | 185,500 | -0.51(-2.56%) |
Dec 06, 2002 | 19.99 | 20.10 | 19.75 | 19.96 | 156,900 | -0.05(-0.25%) |
Dec 05, 2002 | 20.40 | 20.55 | 19.55 | 20.01 | 161,100 | -0.39(-1.91%) |
Dec 04, 2002 | 20.20 | 20.65 | 19.85 | 20.40 | 160,000 | +0.25(+1.23%) |
Dec 03, 2002 | 20.21 | 20.34 | 19.75 | 20.15 | 196,500 | -0.05(-0.24%) |
Dec 02, 2002 | 20.08 | 20.71 | 20.05 | 20.20 | 269,500 | +0.19(+0.95%) |
Nov 29, 2002 | 19.42 | 20.37 | 19.42 | 20.01 | 98,700 | +0.58(+2.99%) |
Nov 27, 2002 | 19.65 | 20.00 | 18.88 | 19.43 | 246,500 | -0.19(-0.97%) |
Nov 26, 2002 | 20.09 | 20.18 | 19.40 | 19.62 | 131,300 | -0.55(-2.73%) |
Nov 25, 2002 | 20.38 | 20.48 | 20.04 | 20.17 | 146,900 | -0.17(-0.84%) |
Nov 22, 2002 | 20.67 | 20.68 | 19.98 | 20.34 | 148,700 | -0.36(-1.74%) |
Nov 21, 2002 | 19.95 | 20.87 | 19.87 | 20.70 | 284,200 | +0.78(+3.92%) |
Nov 20, 2002 | 19.65 | 19.99 | 19.40 | 19.92 | 143,300 | +0.30(+1.53%) |
Nov 19, 2002 | 19.70 | 19.77 | 19.20 | 19.62 | 347,000 | -0.09(-0.46%) |
Nov 18, 2002 | 20.09 | 20.38 | 19.50 | 19.71 | 349,100 | -0.12(-0.61%) |
Nov 15, 2002 | 19.66 | 20.00 | 19.25 | 19.83 | 372,100 | +0.14(+0.71%) |
Nov 14, 2002 | 19.55 | 20.14 | 19.30 | 19.69 | 176,900 | +0.24(+1.23%) |
Nov 13, 2002 | 19.19 | 19.68 | 18.35 | 19.45 | 382,700 | +0.26(+1.36%) |
Nov 12, 2002 | 18.65 | 19.30 | 18.57 | 19.19 | 284,200 | +0.54(+2.89%) |
Nov 11, 2002 | 19.39 | 19.39 | 18.32 | 18.65 | 192,100 | -0.74(-3.82%) |
Nov 08, 2002 | 19.55 | 19.70 | 19.23 | 19.39 | 155,800 | -0.05(-0.26%) |
Nov 07, 2002 | 20.40 | 20.43 | 19.40 | 19.44 | 324,000 | -0.96(-4.71%) |
Nov 06, 2002 | 20.05 | 20.80 | 19.77 | 20.40 | 517,200 | +0.41(+2.05%) |
Nov 05, 2002 | 19.15 | 20.04 | 19.15 | 19.99 | 423,600 | +0.76(+3.95%) |
Nov 04, 2002 | 20.00 | 20.12 | 18.69 | 19.23 | 415,900 | -0.77(-3.85%) |
Nov 01, 2002 | 21.00 | 21.37 | 19.43 | 20.00 | 328,400 | -0.91(-4.35%) |
Oct 31, 2002 | 21.10 | 21.20 | 20.24 | 20.91 | 188,869 | -0.15(-0.71%) |
Oct 30, 2002 | 20.40 | 21.40 | 20.35 | 21.06 | 318,940 | +0.55(+2.68%) |
Oct 29, 2002 | 19.26 | 21.35 | 19.12 | 20.51 | 464,000 | +1.50(+7.89%) |
Oct 28, 2002 | 19.19 | 19.19 | 18.80 | 19.01 | 349,500 | +0.06(+0.32%) |
Oct 25, 2002 | 19.24 | 19.49 | 18.53 | 18.95 | 292,400 | -0.22(-1.15%) |
Oct 24, 2002 | 19.28 | 19.75 | 19.17 | 19.17 | 266,700 | -0.08(-0.42%) |
Oct 23, 2002 | 18.93 | 19.25 | 18.64 | 19.25 | 192,189 | +0.26(+1.37%) |
Oct 22, 2002 | 19.87 | 19.88 | 18.90 | 18.99 | 423,900 | -1.11(-5.52%) |
Oct 21, 2002 | 20.53 | 20.54 | 19.62 | 20.10 | 317,800 | -0.43(-2.09%) |
Oct 18, 2002 | 20.45 | 20.95 | 20.16 | 20.53 | 179,700 | +0.06(+0.29%) |
Oct 17, 2002 | 19.98 | 20.65 | 19.98 | 20.47 | 209,700 | +0.77(+3.91%) |
Oct 16, 2002 | 19.45 | 20.25 | 19.37 | 19.70 | 212,800 | -0.42(-2.09%) |
Oct 15, 2002 | 19.10 | 20.41 | 19.00 | 20.12 | 243,900 | +1.30(+6.91%) |
Oct 14, 2002 | 18.80 | 19.98 | 18.70 | 18.82 | 229,125 | -0.04(-0.22%) |
Oct 11, 2002 | 16.67 | 19.05 | 16.67 | 18.86 | 474,904 | +2.36(+14.31%) |
Oct 10, 2002 | 16.45 | 16.95 | 16.29 | 16.50 | 342,609 | +0.31(+1.92%) |
Oct 09, 2002 | 16.35 | 16.64 | 16.12 | 16.19 | 218,100 | -0.27(-1.65%) |
Oct 08, 2002 | 15.79 | 16.80 | 15.79 | 16.46 | 418,700 | +0.61(+3.85%) |
Oct 07, 2002 | 17.13 | 17.31 | 15.19 | 15.85 | 267,467 | -1.48(-8.54%) |
Oct 04, 2002 | 18.01 | 18.07 | 16.92 | 17.33 | 232,939 | -0.68(-3.78%) |
Oct 03, 2002 | 17.73 | 18.16 | 17.56 | 18.01 | 114,500 | -0.01(-0.08%) |
Oct 02, 2002 | 17.95 | 18.63 | 17.61 | 18.02 | 181,600 | -0.06(-0.31%) |