Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.45 | 19.05 | 18.35 | 18.51 | 277,800 | +0.01(+0.05%) |
Dec 30, 2002 | 18.88 | 19.00 | 18.08 | 18.50 | 239,300 | -0.70(-3.65%) |
Dec 27, 2002 | 19.70 | 19.97 | 18.75 | 19.20 | 177,800 | -0.50(-2.54%) |
Dec 26, 2002 | 19.99 | 20.08 | 19.70 | 19.70 | 160,400 | -0.22(-1.10%) |
Dec 24, 2002 | 19.98 | 20.00 | 19.76 | 19.92 | 62,900 | -0.08(-0.40%) |
Dec 23, 2002 | 18.76 | 20.11 | 18.75 | 20.00 | 221,200 | +0.19(+0.96%) |
Dec 20, 2002 | 18.76 | 20.11 | 18.75 | 19.81 | 438,000 | +0.58(+3.01%) |
Dec 19, 2002 | 20.30 | 20.50 | 18.90 | 19.23 | 485,100 | -0.87(-4.32%) |
Dec 18, 2002 | 20.85 | 21.00 | 20.10 | 20.10 | 132,400 | -0.84(-4.01%) |
Dec 17, 2002 | 20.96 | 21.82 | 20.55 | 20.94 | 235,400 | +0.20(+0.96%) |
Dec 16, 2002 | 20.24 | 20.99 | 20.24 | 20.74 | 363,900 | +0.20(+0.98%) |
Dec 13, 2002 | 21.40 | 21.60 | 20.30 | 20.54 | 195,700 | -0.90(-4.20%) |
Dec 12, 2002 | 21.84 | 22.20 | 21.00 | 21.44 | 332,000 | -0.10(-0.47%) |
Dec 11, 2002 | 20.65 | 21.84 | 20.40 | 21.54 | 349,700 | +1.07(+5.23%) |
Dec 10, 2002 | 20.05 | 21.00 | 20.03 | 20.47 | 314,700 | +0.32(+1.59%) |
Dec 09, 2002 | 21.25 | 21.59 | 19.99 | 20.15 | 292,900 | -1.25(-5.84%) |
Dec 06, 2002 | 21.25 | 21.65 | 20.65 | 21.40 | 290,500 | +0.14(+0.66%) |
Dec 05, 2002 | 21.00 | 21.30 | 20.57 | 21.26 | 914,000 | +0.40(+1.91%) |
Dec 04, 2002 | 19.43 | 21.36 | 19.10 | 20.86 | 525,100 | +1.33(+6.81%) |
Dec 03, 2002 | 21.34 | 21.34 | 19.00 | 19.53 | 502,500 | -1.61(-7.62%) |
Dec 02, 2002 | 21.75 | 21.85 | 20.60 | 21.14 | 386,400 | -0.51(-2.36%) |
Nov 29, 2002 | 21.80 | 22.20 | 21.60 | 21.65 | 133,500 | -0.05(-0.23%) |
Nov 27, 2002 | 21.95 | 22.00 | 21.35 | 21.70 | 256,300 | +0.15(+0.70%) |
Nov 26, 2002 | 22.30 | 22.49 | 21.38 | 21.55 | 670,500 | -0.69(-3.10%) |
Nov 25, 2002 | 21.55 | 22.85 | 21.42 | 22.24 | 467,600 | +0.70(+3.25%) |
Nov 22, 2002 | 20.60 | 22.00 | 20.50 | 21.54 | 569,300 | +0.83(+4.01%) |
Nov 21, 2002 | 17.66 | 21.25 | 17.57 | 20.71 | 939,400 | +3.10(+17.60%) |
Nov 20, 2002 | 16.45 | 17.69 | 16.45 | 17.61 | 224,100 | +1.16(+7.05%) |
Nov 19, 2002 | 16.85 | 16.85 | 16.17 | 16.45 | 126,400 | -0.21(-1.26%) |
Nov 18, 2002 | 16.15 | 16.83 | 16.14 | 16.66 | 238,100 | +0.61(+3.80%) |
Nov 15, 2002 | 16.20 | 16.45 | 15.92 | 16.05 | 285,500 | +0.05(+0.31%) |
Nov 14, 2002 | 16.20 | 16.20 | 15.91 | 16.00 | 347,300 | +0.01(+0.06%) |
Nov 13, 2002 | 16.10 | 16.30 | 15.87 | 15.99 | 276,100 | -0.10(-0.62%) |
Nov 12, 2002 | 16.01 | 16.35 | 15.94 | 16.09 | 219,300 | +0.07(+0.44%) |
Nov 11, 2002 | 16.37 | 16.95 | 15.95 | 16.02 | 155,400 | -0.59(-3.55%) |
Nov 08, 2002 | 17.14 | 17.15 | 16.32 | 16.61 | 224,400 | -0.46(-2.70%) |
Nov 07, 2002 | 17.56 | 17.78 | 17.06 | 17.07 | 231,900 | -0.42(-2.40%) |
Nov 06, 2002 | 17.11 | 17.78 | 16.89 | 17.49 | 259,300 | +0.51(+3.00%) |
Nov 05, 2002 | 17.10 | 17.50 | 16.98 | 16.98 | 352,500 | +0.00(+0.00%) |
Nov 04, 2002 | 16.10 | 17.43 | 15.96 | 16.98 | 718,800 | +1.19(+7.54%) |
Nov 01, 2002 | 15.33 | 15.84 | 14.99 | 15.79 | 289,600 | +0.66(+4.36%) |
Oct 31, 2002 | 15.60 | 16.02 | 15.12 | 15.13 | 229,372 | -0.11(-0.72%) |
Oct 30, 2002 | 15.25 | 15.75 | 15.10 | 15.24 | 348,521 | +0.08(+0.53%) |
Oct 29, 2002 | 15.19 | 15.40 | 14.80 | 15.16 | 226,808 | +0.04(+0.26%) |
Oct 28, 2002 | 15.86 | 15.86 | 14.80 | 15.12 | 218,400 | -0.09(-0.59%) |
Oct 25, 2002 | 14.66 | 15.45 | 14.50 | 15.21 | 187,859 | +0.54(+3.68%) |
Oct 24, 2002 | 14.78 | 15.21 | 14.46 | 14.67 | 201,243 | -0.03(-0.20%) |
Oct 23, 2002 | 14.43 | 14.76 | 14.34 | 14.70 | 135,927 | +0.13(+0.89%) |
Oct 22, 2002 | 15.01 | 15.50 | 14.43 | 14.57 | 269,300 | -0.56(-3.70%) |
Oct 21, 2002 | 14.80 | 15.22 | 14.32 | 15.13 | 265,700 | +0.05(+0.34%) |
Oct 18, 2002 | 14.36 | 15.08 | 14.25 | 15.08 | 175,002 | +0.65(+4.49%) |
Oct 17, 2002 | 14.15 | 14.72 | 14.11 | 14.43 | 144,383 | +0.46(+3.29%) |
Oct 16, 2002 | 14.31 | 14.71 | 13.75 | 13.97 | 218,037 | -0.50(-3.46%) |
Oct 15, 2002 | 15.16 | 15.20 | 14.16 | 14.47 | 474,896 | +0.77(+5.62%) |
Oct 14, 2002 | 12.99 | 13.95 | 12.45 | 13.70 | 447,100 | +0.84(+6.53%) |
Oct 11, 2002 | 13.20 | 13.85 | 12.75 | 12.86 | 312,000 | -0.14(-1.08%) |
Oct 10, 2002 | 12.50 | 13.10 | 12.25 | 13.00 | 295,600 | +0.40(+3.17%) |
Oct 09, 2002 | 13.10 | 13.29 | 12.39 | 12.60 | 213,600 | -0.69(-5.19%) |
Oct 08, 2002 | 12.91 | 13.46 | 12.90 | 13.29 | 277,500 | +0.36(+2.78%) |
Oct 07, 2002 | 13.26 | 13.58 | 12.75 | 12.93 | 264,900 | -0.38(-2.85%) |
Oct 04, 2002 | 14.65 | 14.75 | 13.28 | 13.31 | 333,800 | -1.46(-9.88%) |
Oct 03, 2002 | 14.72 | 15.05 | 14.45 | 14.77 | 671,500 | +0.13(+0.89%) |
Oct 02, 2002 | 13.98 | 15.09 | 13.77 | 14.64 | 891,100 | +0.65(+4.65%) |