Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.39 | 19.91 | 19.38 | 19.75 | 58,200 | +0.31(+1.59%) |
Dec 30, 2002 | 19.37 | 19.58 | 19.37 | 19.44 | 11,800 | +0.02(+0.10%) |
Dec 27, 2002 | 19.57 | 19.75 | 19.20 | 19.42 | 25,800 | -0.49(-2.46%) |
Dec 26, 2002 | 19.97 | 19.97 | 19.30 | 19.91 | 57,300 | -0.06(-0.30%) |
Dec 24, 2002 | 19.99 | 19.99 | 19.87 | 19.97 | 13,100 | -0.02(-0.10%) |
Dec 23, 2002 | 19.95 | 20.03 | 19.85 | 19.99 | 11,800 | +0.01(+0.05%) |
Dec 20, 2002 | 20.03 | 20.03 | 19.96 | 19.98 | 19,700 | -0.05(-0.25%) |
Dec 19, 2002 | 19.98 | 20.03 | 19.72 | 20.03 | 13,700 | +0.13(+0.65%) |
Dec 18, 2002 | 19.90 | 19.94 | 19.68 | 19.90 | 18,200 | -0.02(-0.10%) |
Dec 17, 2002 | 19.98 | 20.00 | 19.75 | 19.92 | 41,300 | -0.14(-0.70%) |
Dec 16, 2002 | 19.99 | 20.12 | 19.80 | 20.06 | 10,400 | +0.11(+0.55%) |
Dec 13, 2002 | 19.97 | 19.99 | 19.73 | 19.95 | 10,400 | +0.01(+0.05%) |
Dec 12, 2002 | 19.99 | 20.10 | 19.86 | 19.94 | 62,800 | -0.05(-0.25%) |
Dec 11, 2002 | 19.90 | 20.00 | 19.86 | 19.99 | 12,000 | -0.01(-0.05%) |
Dec 10, 2002 | 19.91 | 20.00 | 19.82 | 20.00 | 10,300 | +0.14(+0.70%) |
Dec 09, 2002 | 19.98 | 19.99 | 19.85 | 19.86 | 68,800 | -0.14(-0.70%) |
Dec 06, 2002 | 19.92 | 20.00 | 19.78 | 20.00 | 9,100 | +0.10(+0.50%) |
Dec 05, 2002 | 19.92 | 20.00 | 19.90 | 19.90 | 9,200 | +0.05(+0.25%) |
Dec 04, 2002 | 19.79 | 19.96 | 19.66 | 19.85 | 12,400 | +0.06(+0.30%) |
Dec 03, 2002 | 19.86 | 19.95 | 19.76 | 19.79 | 19,200 | -0.11(-0.55%) |
Dec 02, 2002 | 19.85 | 19.85 | 19.60 | 19.90 | 65,100 | +0.04(+0.20%) |
Nov 29, 2002 | 19.70 | 19.89 | 19.68 | 19.86 | 4,300 | -0.04(-0.20%) |
Nov 27, 2002 | 19.59 | 19.90 | 19.59 | 19.90 | 22,200 | +0.07(+0.35%) |
Nov 26, 2002 | 19.90 | 19.90 | 19.65 | 19.83 | 8,100 | -0.07(-0.35%) |
Nov 25, 2002 | 19.88 | 19.90 | 19.76 | 19.90 | 6,300 | +0.10(+0.51%) |
Nov 22, 2002 | 19.68 | 19.80 | 19.16 | 19.80 | 161,100 | +0.20(+1.02%) |
Nov 21, 2002 | 19.40 | 19.65 | 19.40 | 19.60 | 25,600 | +0.21(+1.08%) |
Nov 20, 2002 | 19.68 | 19.75 | 19.18 | 19.39 | 16,200 | -0.29(-1.47%) |
Nov 19, 2002 | 19.58 | 19.79 | 19.43 | 19.68 | 13,800 | +0.18(+0.92%) |
Nov 18, 2002 | 19.48 | 19.73 | 19.12 | 19.50 | 14,600 | -0.05(-0.26%) |
Nov 15, 2002 | 19.79 | 19.89 | 19.55 | 19.55 | 7,100 | -0.34(-1.71%) |
Nov 14, 2002 | 19.70 | 20.10 | 19.42 | 19.89 | 34,900 | +0.14(+0.71%) |
Nov 13, 2002 | 19.45 | 19.95 | 19.45 | 19.75 | 54,700 | +0.35(+1.80%) |
Nov 12, 2002 | 19.30 | 19.49 | 19.30 | 19.40 | 7,000 | +0.20(+1.04%) |
Nov 11, 2002 | 19.50 | 19.50 | 19.20 | 19.20 | 5,400 | -0.36(-1.84%) |
Nov 08, 2002 | 19.45 | 19.73 | 19.37 | 19.56 | 6,700 | +0.06(+0.31%) |
Nov 07, 2002 | 19.65 | 19.65 | 19.40 | 19.50 | 32,700 | -0.24(-1.22%) |
Nov 06, 2002 | 19.56 | 19.76 | 19.56 | 19.74 | 77,300 | +0.09(+0.46%) |
Nov 05, 2002 | 19.64 | 19.76 | 19.35 | 19.65 | 12,700 | +0.01(+0.05%) |
Nov 04, 2002 | 19.25 | 19.74 | 19.25 | 19.64 | 20,500 | +0.44(+2.29%) |
Nov 01, 2002 | 19.08 | 19.20 | 18.97 | 19.20 | 22,800 | +0.15(+0.79%) |
Oct 31, 2002 | 18.85 | 19.09 | 18.85 | 19.05 | 22,000 | +0.25(+1.33%) |
Oct 30, 2002 | 18.61 | 18.84 | 18.42 | 18.80 | 345,500 | +0.09(+0.48%) |
Oct 29, 2002 | 18.70 | 18.80 | 18.55 | 18.71 | 80,500 | -0.04(-0.21%) |
Oct 28, 2002 | 19.00 | 19.00 | 18.74 | 18.75 | 58,700 | -0.35(-1.83%) |
Oct 25, 2002 | 19.00 | 19.10 | 18.80 | 19.10 | 17,900 | +0.11(+0.58%) |
Oct 24, 2002 | 18.94 | 19.29 | 18.65 | 18.99 | 46,100 | -0.01(-0.05%) |
Oct 23, 2002 | 18.91 | 19.00 | 18.70 | 19.00 | 17,200 | +0.10(+0.53%) |
Oct 22, 2002 | 19.25 | 19.25 | 18.90 | 18.90 | 34,900 | -0.35(-1.82%) |
Oct 21, 2002 | 19.20 | 19.35 | 19.10 | 19.25 | 44,000 | -0.01(-0.05%) |
Oct 18, 2002 | 19.06 | 19.30 | 18.99 | 19.26 | 42,400 | +0.20(+1.05%) |
Oct 17, 2002 | 18.30 | 19.06 | 18.20 | 19.06 | 24,800 | +0.81(+4.44%) |
Oct 16, 2002 | 18.75 | 18.75 | 18.00 | 18.25 | 35,600 | -0.40(-2.14%) |
Oct 15, 2002 | 18.51 | 18.69 | 18.22 | 18.65 | 41,500 | +0.14(+0.76%) |
Oct 14, 2002 | 18.01 | 18.51 | 17.81 | 18.51 | 40,100 | +0.50(+2.78%) |
Oct 11, 2002 | 17.60 | 18.21 | 17.59 | 18.01 | 55,900 | +0.51(+2.91%) |
Oct 10, 2002 | 16.75 | 17.50 | 16.55 | 17.50 | 820,000 | +0.59(+3.49%) |
Oct 09, 2002 | 17.40 | 17.40 | 16.60 | 16.91 | 120,600 | -0.54(-3.09%) |
Oct 08, 2002 | 17.74 | 17.75 | 17.04 | 17.45 | 143,400 | -0.21(-1.19%) |
Oct 07, 2002 | 18.75 | 18.75 | 17.65 | 17.66 | 38,300 | -1.14(-6.06%) |
Oct 04, 2002 | 19.24 | 19.24 | 18.80 | 18.80 | 66,000 | -0.48(-2.49%) |
Oct 03, 2002 | 19.27 | 19.50 | 19.25 | 19.28 | 18,800 | -0.02(-0.10%) |
Oct 02, 2002 | 19.50 | 19.50 | 19.25 | 19.30 | 41,200 | -0.17(-0.87%) |