Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.27 | 17.34 | 17.26 | 17.28 | 137,900 | +0.01(+0.06%) |
Dec 30, 2002 | 17.30 | 17.30 | 17.15 | 17.27 | 205,700 | -0.28(-1.60%) |
Dec 27, 2002 | 17.76 | 17.76 | 17.45 | 17.55 | 99,600 | -0.26(-1.46%) |
Dec 26, 2002 | 17.85 | 17.95 | 17.81 | 17.81 | 103,200 | +0.00(+0.00%) |
Dec 24, 2002 | 17.90 | 17.99 | 17.75 | 17.81 | 161,200 | -0.09(-0.50%) |
Dec 23, 2002 | 17.90 | 17.97 | 17.75 | 17.90 | 166,500 | +0.00(+0.00%) |
Dec 20, 2002 | 17.65 | 17.90 | 17.65 | 17.90 | 271,300 | +0.46(+2.64%) |
Dec 19, 2002 | 17.85 | 17.45 | 17.25 | 17.44 | 320,200 | -0.06(-0.34%) |
Dec 18, 2002 | 17.85 | 17.85 | 17.44 | 17.50 | 519,000 | -0.42(-2.34%) |
Dec 17, 2002 | 17.98 | 18.01 | 17.90 | 17.92 | 196,400 | +0.02(+0.11%) |
Dec 16, 2002 | 17.90 | 18.05 | 17.80 | 17.90 | 361,400 | +0.03(+0.17%) |
Dec 13, 2002 | 18.00 | 18.00 | 17.75 | 17.87 | 234,200 | +0.06(+0.34%) |
Dec 12, 2002 | 17.80 | 17.82 | 17.65 | 17.81 | 385,600 | -0.04(-0.22%) |
Dec 11, 2002 | 18.00 | 18.00 | 17.85 | 17.85 | 305,900 | +0.03(+0.17%) |
Dec 10, 2002 | 17.78 | 17.85 | 17.70 | 17.82 | 317,200 | +0.17(+0.96%) |
Dec 09, 2002 | 18.03 | 18.03 | 17.60 | 17.65 | 576,800 | -0.63(-3.45%) |
Dec 06, 2002 | 18.20 | 18.38 | 18.15 | 18.28 | 137,900 | +0.08(+0.44%) |
Dec 05, 2002 | 18.25 | 18.25 | 18.10 | 18.20 | 140,300 | +0.08(+0.44%) |
Dec 04, 2002 | 18.20 | 18.25 | 17.95 | 18.12 | 324,600 | -0.30(-1.63%) |
Dec 03, 2002 | 18.66 | 18.66 | 18.35 | 18.42 | 323,800 | -0.23(-1.23%) |
Dec 02, 2002 | 18.95 | 18.95 | 18.63 | 18.65 | 523,900 | -0.14(-0.75%) |
Nov 29, 2002 | 18.90 | 18.95 | 18.78 | 18.79 | 189,300 | -0.01(-0.05%) |
Nov 27, 2002 | 18.15 | 18.90 | 18.15 | 18.80 | 710,800 | +0.69(+3.81%) |
Nov 26, 2002 | 18.15 | 18.25 | 18.07 | 18.11 | 888,700 | +0.15(+0.84%) |
Nov 25, 2002 | 18.01 | 18.10 | 17.78 | 17.96 | 440,500 | -0.21(-1.16%) |
Nov 22, 2002 | 18.00 | 18.25 | 17.80 | 18.17 | 843,800 | -0.33(-1.78%) |
Nov 21, 2002 | 18.65 | 18.75 | 18.40 | 18.50 | 881,500 | -0.15(-0.80%) |
Nov 20, 2002 | 18.55 | 18.69 | 18.35 | 18.65 | 463,200 | +0.15(+0.81%) |
Nov 19, 2002 | 18.45 | 18.58 | 18.37 | 18.50 | 828,800 | -0.13(-0.70%) |
Nov 18, 2002 | 18.85 | 18.95 | 18.61 | 18.63 | 1,956,100 | +0.23(+1.25%) |
Nov 15, 2002 | 18.25 | 18.56 | 18.10 | 18.40 | 2,374,400 | +0.44(+2.45%) |