Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.53 | 19.03 | 18.35 | 18.63 | 133,500 | +0.05(+0.27%) |
Dec 30, 2002 | 18.25 | 18.67 | 18.09 | 18.58 | 93,500 | +0.38(+2.09%) |
Dec 27, 2002 | 18.20 | 18.21 | 18.09 | 18.20 | 91,200 | -0.10(-0.55%) |
Dec 26, 2002 | 18.19 | 18.52 | 18.16 | 18.30 | 216,100 | +0.12(+0.66%) |
Dec 24, 2002 | 18.20 | 18.45 | 18.09 | 18.18 | 57,000 | -0.07(-0.38%) |
Dec 23, 2002 | 18.75 | 18.80 | 18.10 | 18.25 | 209,300 | -0.64(-3.39%) |
Dec 20, 2002 | 18.70 | 19.09 | 18.58 | 18.89 | 199,600 | +0.30(+1.61%) |
Dec 19, 2002 | 18.76 | 19.21 | 18.52 | 18.59 | 265,000 | -0.19(-1.01%) |
Dec 18, 2002 | 19.00 | 19.29 | 18.77 | 18.78 | 158,500 | -0.61(-3.15%) |
Dec 17, 2002 | 19.99 | 19.99 | 19.32 | 19.39 | 310,800 | -0.61(-3.05%) |
Dec 16, 2002 | 19.65 | 20.10 | 19.58 | 20.00 | 310,500 | +0.59(+3.04%) |
Dec 13, 2002 | 19.61 | 19.61 | 19.31 | 19.41 | 188,400 | -0.19(-0.97%) |
Dec 12, 2002 | 19.79 | 19.79 | 19.45 | 19.60 | 319,700 | -0.19(-0.96%) |
Dec 11, 2002 | 20.15 | 20.20 | 19.45 | 19.79 | 277,500 | -0.35(-1.74%) |
Dec 10, 2002 | 20.05 | 20.28 | 19.84 | 20.14 | 228,200 | -0.06(-0.30%) |
Dec 09, 2002 | 20.55 | 20.56 | 19.97 | 20.20 | 202,500 | -0.56(-2.70%) |
Dec 06, 2002 | 20.30 | 21.00 | 20.22 | 20.76 | 232,800 | +0.36(+1.76%) |
Dec 05, 2002 | 20.45 | 20.46 | 19.95 | 20.40 | 212,200 | +0.16(+0.79%) |
Dec 04, 2002 | 20.20 | 20.42 | 19.80 | 20.24 | 179,000 | -0.03(-0.15%) |
Dec 03, 2002 | 20.55 | 20.65 | 20.15 | 20.27 | 100,000 | -0.35(-1.70%) |
Dec 02, 2002 | 20.80 | 21.10 | 20.19 | 20.62 | 398,100 | +0.01(+0.05%) |
Nov 29, 2002 | 20.96 | 20.96 | 20.61 | 20.61 | 86,500 | -0.34(-1.62%) |
Nov 27, 2002 | 21.15 | 21.21 | 20.80 | 20.95 | 315,000 | +0.25(+1.21%) |
Nov 26, 2002 | 20.58 | 21.05 | 20.23 | 20.70 | 261,000 | +0.09(+0.44%) |
Nov 25, 2002 | 20.00 | 20.92 | 19.90 | 20.61 | 287,600 | +0.71(+3.57%) |
Nov 22, 2002 | 18.97 | 20.23 | 18.90 | 19.90 | 356,300 | +0.79(+4.13%) |
Nov 21, 2002 | 17.98 | 19.52 | 17.98 | 19.11 | 963,600 | +1.31(+7.36%) |
Nov 20, 2002 | 18.00 | 18.70 | 17.50 | 17.80 | 942,000 | +1.30(+7.88%) |
Nov 19, 2002 | 16.83 | 16.90 | 16.47 | 16.50 | 249,000 | -0.31(-1.84%) |
Nov 18, 2002 | 16.89 | 17.09 | 16.50 | 16.81 | 273,300 | -0.04(-0.24%) |
Nov 15, 2002 | 16.60 | 17.10 | 16.31 | 16.85 | 273,700 | +0.25(+1.51%) |
Nov 14, 2002 | 16.79 | 16.90 | 16.38 | 16.60 | 266,600 | -0.16(-0.95%) |
Nov 13, 2002 | 16.25 | 17.00 | 16.15 | 16.76 | 146,600 | +0.45(+2.76%) |
Nov 12, 2002 | 16.20 | 16.50 | 16.00 | 16.31 | 106,800 | +0.29(+1.81%) |
Nov 11, 2002 | 16.03 | 16.21 | 16.00 | 16.02 | 167,300 | -0.02(-0.12%) |
Nov 08, 2002 | 16.00 | 16.30 | 15.80 | 16.04 | 116,200 | +0.03(+0.19%) |
Nov 07, 2002 | 16.10 | 16.40 | 16.00 | 16.01 | 193,100 | -0.20(-1.23%) |
Nov 06, 2002 | 16.10 | 16.42 | 16.02 | 16.21 | 287,100 | +0.21(+1.31%) |
Nov 05, 2002 | 16.36 | 16.50 | 15.90 | 16.00 | 193,400 | -0.61(-3.67%) |
Nov 04, 2002 | 16.35 | 16.75 | 16.35 | 16.61 | 265,200 | +0.37(+2.28%) |
Nov 01, 2002 | 15.86 | 16.33 | 15.68 | 16.24 | 215,500 | +0.28(+1.75%) |
Oct 31, 2002 | 15.48 | 16.03 | 15.48 | 15.96 | 246,700 | +0.46(+2.97%) |
Oct 30, 2002 | 15.17 | 15.62 | 15.10 | 15.50 | 280,300 | +0.35(+2.31%) |
Oct 29, 2002 | 14.82 | 15.19 | 14.80 | 15.15 | 278,500 | +0.23(+1.54%) |
Oct 28, 2002 | 14.85 | 15.45 | 14.85 | 14.92 | 360,100 | +0.17(+1.15%) |
Oct 25, 2002 | 14.35 | 14.95 | 14.35 | 14.75 | 431,300 | +0.34(+2.36%) |
Oct 24, 2002 | 14.45 | 15.00 | 14.41 | 14.41 | 381,300 | +0.01(+0.07%) |
Oct 23, 2002 | 14.00 | 14.40 | 13.96 | 14.40 | 73,500 | +0.39(+2.78%) |
Oct 22, 2002 | 14.16 | 14.45 | 14.00 | 14.01 | 197,700 | -0.25(-1.75%) |
Oct 21, 2002 | 13.55 | 14.34 | 13.33 | 14.26 | 207,800 | +0.61(+4.47%) |
Oct 18, 2002 | 13.03 | 13.65 | 12.56 | 13.65 | 217,000 | +0.60(+4.60%) |
Oct 17, 2002 | 12.75 | 13.20 | 12.75 | 13.05 | 149,600 | +0.65(+5.24%) |
Oct 16, 2002 | 13.02 | 13.02 | 12.38 | 12.40 | 196,900 | -0.62(-4.76%) |
Oct 15, 2002 | 12.95 | 13.56 | 12.95 | 13.02 | 234,300 | +0.62(+5.00%) |
Oct 14, 2002 | 12.01 | 12.85 | 11.90 | 12.40 | 154,100 | +0.36(+2.99%) |
Oct 11, 2002 | 11.62 | 12.23 | 11.62 | 12.04 | 157,500 | +0.52(+4.51%) |
Oct 10, 2002 | 10.96 | 11.64 | 10.65 | 11.52 | 195,000 | +0.53(+4.82%) |
Oct 09, 2002 | 11.39 | 11.40 | 10.96 | 10.99 | 702,000 | -0.50(-4.35%) |
Oct 08, 2002 | 11.30 | 11.50 | 11.11 | 11.49 | 280,800 | +0.38(+3.42%) |
Oct 07, 2002 | 11.52 | 11.70 | 11.10 | 11.11 | 417,500 | -0.31(-2.71%) |
Oct 04, 2002 | 11.71 | 11.80 | 10.96 | 11.42 | 514,300 | -0.29(-2.48%) |
Oct 03, 2002 | 12.30 | 12.59 | 11.50 | 11.71 | 577,700 | -0.68(-5.49%) |
Oct 02, 2002 | 13.01 | 13.05 | 12.39 | 12.39 | 384,700 | -0.61(-4.69%) |