Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.31 | 18.43 | 18.05 | 18.43 | 80,100 | -0.01(-0.05%) |
Dec 30, 2002 | 18.53 | 18.54 | 18.23 | 18.44 | 51,400 | +0.03(+0.16%) |
Dec 27, 2002 | 18.97 | 18.97 | 18.30 | 18.41 | 54,500 | -0.55(-2.90%) |
Dec 26, 2002 | 18.99 | 19.00 | 18.75 | 18.96 | 43,000 | +0.04(+0.21%) |
Dec 24, 2002 | 18.85 | 18.95 | 18.55 | 18.92 | 23,300 | +0.36(+1.94%) |
Dec 23, 2002 | 18.90 | 18.98 | 18.38 | 18.56 | 59,400 | -0.09(-0.48%) |
Dec 20, 2002 | 18.70 | 18.76 | 18.25 | 18.65 | 75,500 | +0.11(+0.59%) |
Dec 19, 2002 | 18.00 | 18.95 | 18.00 | 18.54 | 90,600 | +0.48(+2.66%) |
Dec 18, 2002 | 18.00 | 18.74 | 17.89 | 18.06 | 89,800 | +0.00(+0.00%) |
Dec 17, 2002 | 19.39 | 19.39 | 18.01 | 18.06 | 113,500 | -1.05(-5.49%) |
Dec 16, 2002 | 18.15 | 19.11 | 18.00 | 19.11 | 109,600 | +0.71(+3.86%) |
Dec 13, 2002 | 19.01 | 19.09 | 18.40 | 18.40 | 79,800 | -0.72(-3.77%) |
Dec 12, 2002 | 19.65 | 19.74 | 19.01 | 19.12 | 88,600 | -0.18(-0.93%) |
Dec 11, 2002 | 18.95 | 19.70 | 18.61 | 19.30 | 222,500 | +0.55(+2.93%) |
Dec 10, 2002 | 18.40 | 18.75 | 18.00 | 18.75 | 186,400 | +0.60(+3.31%) |
Dec 09, 2002 | 17.83 | 18.74 | 17.64 | 18.15 | 236,200 | +0.76(+4.37%) |
Dec 06, 2002 | 17.36 | 17.75 | 17.11 | 17.39 | 68,800 | +0.19(+1.10%) |
Dec 05, 2002 | 17.75 | 17.75 | 17.00 | 17.20 | 88,500 | -0.35(-1.99%) |
Dec 04, 2002 | 17.35 | 17.98 | 17.00 | 17.55 | 103,600 | +0.11(+0.63%) |
Dec 03, 2002 | 17.89 | 17.89 | 17.39 | 17.44 | 125,300 | -0.44(-2.46%) |
Dec 02, 2002 | 17.50 | 18.34 | 17.40 | 17.88 | 217,700 | +0.93(+5.49%) |
Nov 29, 2002 | 18.30 | 18.30 | 16.95 | 16.95 | 46,100 | -1.25(-6.87%) |
Nov 27, 2002 | 17.35 | 18.55 | 17.35 | 18.20 | 172,400 | +0.95(+5.51%) |
Nov 26, 2002 | 17.00 | 17.39 | 16.96 | 17.25 | 73,400 | +0.00(+0.00%) |
Nov 25, 2002 | 17.45 | 17.45 | 16.65 | 17.25 | 122,200 | -0.05(-0.29%) |
Nov 22, 2002 | 16.20 | 17.30 | 16.10 | 17.30 | 148,600 | +0.94(+5.75%) |
Nov 21, 2002 | 15.80 | 16.36 | 15.05 | 16.36 | 145,300 | +0.78(+5.01%) |
Nov 20, 2002 | 14.96 | 15.60 | 14.96 | 15.58 | 73,700 | +0.66(+4.42%) |
Nov 19, 2002 | 14.96 | 15.48 | 14.88 | 14.92 | 55,600 | -0.19(-1.26%) |
Nov 18, 2002 | 15.80 | 15.80 | 15.09 | 15.11 | 93,000 | -0.54(-3.45%) |
Nov 15, 2002 | 15.54 | 15.71 | 15.51 | 15.65 | 42,400 | -0.01(-0.06%) |
Nov 14, 2002 | 15.55 | 15.75 | 15.13 | 15.66 | 56,300 | +0.25(+1.62%) |
Nov 13, 2002 | 15.60 | 15.74 | 15.30 | 15.41 | 55,900 | -0.09(-0.58%) |
Nov 12, 2002 | 15.26 | 15.78 | 15.21 | 15.50 | 46,500 | +0.34(+2.24%) |
Nov 11, 2002 | 15.90 | 16.05 | 15.16 | 15.16 | 85,800 | -0.79(-4.95%) |
Nov 08, 2002 | 15.45 | 15.98 | 15.40 | 15.95 | 88,200 | +0.64(+4.18%) |
Nov 07, 2002 | 15.85 | 15.89 | 15.31 | 15.31 | 76,700 | -0.59(-3.71%) |
Nov 06, 2002 | 15.01 | 16.38 | 15.01 | 15.90 | 177,800 | +0.89(+5.93%) |
Nov 05, 2002 | 14.85 | 15.25 | 14.85 | 15.01 | 61,700 | -0.08(-0.53%) |
Nov 04, 2002 | 15.80 | 16.00 | 15.00 | 15.09 | 95,100 | -0.51(-3.27%) |
Nov 01, 2002 | 15.32 | 15.64 | 14.82 | 15.60 | 79,000 | +0.40(+2.63%) |
Oct 31, 2002 | 15.01 | 15.56 | 15.00 | 15.20 | 88,300 | +0.11(+0.73%) |
Oct 30, 2002 | 14.51 | 15.59 | 14.40 | 15.09 | 142,200 | +0.49(+3.36%) |
Oct 29, 2002 | 14.85 | 14.85 | 14.50 | 14.60 | 91,300 | -0.21(-1.42%) |
Oct 28, 2002 | 15.30 | 15.50 | 14.81 | 14.81 | 136,000 | -0.35(-2.31%) |
Oct 25, 2002 | 15.35 | 15.39 | 14.77 | 15.16 | 97,900 | -0.03(-0.20%) |
Oct 24, 2002 | 15.50 | 16.25 | 14.90 | 15.19 | 252,200 | +0.19(+1.27%) |
Oct 23, 2002 | 13.74 | 15.24 | 13.59 | 15.00 | 185,700 | +1.27(+9.25%) |
Oct 22, 2002 | 13.80 | 14.04 | 13.60 | 13.73 | 126,800 | -0.07(-0.51%) |
Oct 21, 2002 | 14.00 | 14.05 | 13.20 | 13.80 | 229,800 | -0.18(-1.29%) |
Oct 18, 2002 | 14.40 | 14.41 | 13.80 | 13.98 | 269,500 | -0.48(-3.32%) |
Oct 17, 2002 | 13.81 | 14.59 | 13.81 | 14.46 | 132,100 | +0.66(+4.78%) |
Oct 16, 2002 | 14.32 | 14.48 | 13.54 | 13.80 | 187,200 | -1.02(-6.88%) |
Oct 15, 2002 | 15.97 | 15.97 | 14.00 | 14.82 | 220,700 | -0.55(-3.58%) |
Oct 14, 2002 | 15.24 | 15.37 | 14.37 | 15.37 | 70,100 | +0.13(+0.85%) |
Oct 11, 2002 | 15.14 | 15.50 | 14.75 | 15.24 | 98,200 | +0.50(+3.39%) |
Oct 10, 2002 | 14.00 | 14.75 | 13.69 | 14.74 | 181,700 | +0.99(+7.20%) |
Oct 09, 2002 | 14.00 | 14.25 | 13.73 | 13.75 | 110,100 | -0.49(-3.44%) |
Oct 08, 2002 | 15.70 | 15.75 | 13.85 | 14.24 | 552,800 | -1.45(-9.24%) |
Oct 07, 2002 | 16.93 | 17.00 | 15.65 | 15.69 | 179,500 | -1.03(-6.16%) |
Oct 04, 2002 | 17.17 | 17.30 | 16.40 | 16.72 | 80,600 | -0.20(-1.18%) |
Oct 03, 2002 | 17.10 | 17.85 | 16.60 | 16.92 | 57,500 | +0.05(+0.30%) |
Oct 02, 2002 | 16.07 | 17.16 | 16.01 | 16.87 | 146,500 | +0.26(+1.57%) |