Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.08 | 18.12 | 17.71 | 18.08 | 741,794 | -0.03(-0.18%) |
Dec 30, 2002 | 18.25 | 18.52 | 18.06 | 18.11 | 435,616 | -0.14(-0.76%) |
Dec 27, 2002 | 18.37 | 18.74 | 18.17 | 18.25 | 580,332 | -0.20(-1.11%) |
Dec 26, 2002 | 17.96 | 18.77 | 17.93 | 18.46 | 544,031 | +0.53(+2.97%) |
Dec 24, 2002 | 17.98 | 18.06 | 17.87 | 17.93 | 273,788 | +0.06(+0.32%) |
Dec 23, 2002 | 18.16 | 18.17 | 17.43 | 17.87 | 923,056 | -0.43(-2.37%) |
Dec 20, 2002 | 18.24 | 18.33 | 17.90 | 18.30 | 1,036,972 | +0.24(+1.31%) |
Dec 19, 2002 | 18.38 | 18.59 | 17.84 | 18.06 | 721,260 | -0.31(-1.69%) |
Dec 18, 2002 | 18.48 | 18.50 | 18.21 | 18.38 | 745,461 | -0.10(-0.53%) |
Dec 17, 2002 | 18.29 | 18.73 | 18.12 | 18.47 | 1,023,771 | +0.31(+1.71%) |
Dec 16, 2002 | 17.71 | 18.38 | 17.71 | 18.16 | 949,213 | +0.43(+2.45%) |
Dec 13, 2002 | 18.16 | 18.16 | 17.34 | 17.73 | 1,030,616 | -0.47(-2.61%) |
Dec 12, 2002 | 18.07 | 18.51 | 17.67 | 18.20 | 402,370 | -0.06(-0.31%) |
Dec 11, 2002 | 18.33 | 18.38 | 18.00 | 18.26 | 1,187,188 | -0.23(-1.24%) |
Dec 10, 2002 | 18.91 | 19.05 | 18.33 | 18.49 | 1,420,642 | -0.42(-2.21%) |
Dec 09, 2002 | 18.82 | 19.47 | 18.74 | 18.91 | 1,018,393 | +0.07(+0.39%) |
Dec 06, 2002 | 18.65 | 18.94 | 18.43 | 18.83 | 621,767 | +0.18(+0.96%) |
Dec 05, 2002 | 18.92 | 18.97 | 18.20 | 18.65 | 576,299 | -0.07(-0.35%) |
Dec 04, 2002 | 18.41 | 19.02 | 18.33 | 18.72 | 954,469 | -0.43(-2.22%) |
Dec 03, 2002 | 19.23 | 19.50 | 18.83 | 19.14 | 860,965 | -0.41(-2.09%) |
Dec 02, 2002 | 19.84 | 20.05 | 19.24 | 19.55 | 884,799 | -0.20(-0.99%) |
Nov 29, 2002 | 19.55 | 20.04 | 19.50 | 19.75 | 839,698 | +0.29(+1.51%) |
Nov 27, 2002 | 19.31 | 19.80 | 19.10 | 19.46 | 991,137 | +0.27(+1.41%) |
Nov 26, 2002 | 18.43 | 19.35 | 18.16 | 19.19 | 1,337,038 | +0.59(+3.17%) |
Nov 25, 2002 | 18.57 | 18.78 | 18.21 | 18.60 | 607,833 | -0.14(-0.74%) |
Nov 22, 2002 | 18.34 | 19.23 | 18.24 | 18.74 | 1,274,947 | +0.19(+1.01%) |
Nov 21, 2002 | 18.37 | 18.64 | 18.13 | 18.55 | 1,094,174 | +0.18(+0.98%) |
Nov 20, 2002 | 18.33 | 18.40 | 17.26 | 18.37 | 2,610,397 | -0.02(-0.13%) |
Nov 19, 2002 | 18.24 | 18.66 | 17.67 | 18.39 | 833,342 | -0.06(-0.31%) |
Nov 18, 2002 | 18.90 | 19.10 | 17.58 | 18.45 | 2,061,477 | -0.70(-3.63%) |
Nov 15, 2002 | 20.04 | 20.04 | 18.82 | 19.14 | 1,479,066 | -0.89(-4.45%) |
Nov 14, 2002 | 20.45 | 20.64 | 19.88 | 20.04 | 661,980 | -0.38(-1.84%) |
Nov 13, 2002 | 19.92 | 20.58 | 19.92 | 20.41 | 884,555 | +0.54(+2.72%) |
Nov 12, 2002 | 19.55 | 20.04 | 19.49 | 19.87 | 498,440 | +0.28(+1.42%) |
Nov 11, 2002 | 20.41 | 20.41 | 19.31 | 19.59 | 686,059 | -0.88(-4.31%) |
Nov 08, 2002 | 20.70 | 21.03 | 20.24 | 20.48 | 396,748 | -0.38(-1.84%) |
Nov 07, 2002 | 21.15 | 21.59 | 20.79 | 20.86 | 947,013 | +0.29(+1.43%) |
Nov 06, 2002 | 20.58 | 21.07 | 20.34 | 20.57 | 2,920,120 | +0.03(+0.16%) |
Nov 05, 2002 | 20.90 | 21.35 | 20.25 | 20.54 | 2,010,875 | -0.53(-2.52%) |
Nov 04, 2002 | 21.50 | 21.51 | 20.76 | 21.07 | 1,064,595 | -0.33(-1.53%) |
Nov 01, 2002 | 20.74 | 21.39 | 20.45 | 21.39 | 972,314 | +0.61(+2.95%) |
Oct 31, 2002 | 20.33 | 20.97 | 20.24 | 20.78 | 736,905 | +0.53(+2.63%) |
Oct 30, 2002 | 19.43 | 20.62 | 19.23 | 20.25 | 1,232,290 | +0.91(+4.70%) |
Oct 29, 2002 | 19.80 | 19.95 | 19.23 | 19.34 | 678,603 | -0.70(-3.51%) |
Oct 28, 2002 | 20.25 | 20.49 | 19.81 | 20.04 | 1,012,648 | +0.43(+2.17%) |
Oct 25, 2002 | 19.14 | 19.63 | 18.57 | 19.62 | 1,643,094 | +0.49(+2.57%) |
Oct 24, 2002 | 20.76 | 20.86 | 18.80 | 19.13 | 1,898,426 | -1.64(-7.88%) |
Oct 23, 2002 | 20.37 | 20.81 | 20.25 | 20.76 | 577,888 | +0.19(+0.91%) |
Oct 22, 2002 | 20.74 | 20.97 | 20.54 | 20.58 | 865,243 | -0.58(-2.75%) |
Oct 21, 2002 | 20.70 | 21.35 | 20.54 | 21.16 | 830,408 | +0.29(+1.41%) |
Oct 18, 2002 | 21.28 | 21.35 | 20.78 | 20.86 | 1,107,863 | -0.41(-1.92%) |
Oct 17, 2002 | 21.15 | 21.44 | 20.93 | 21.27 | 4,057,929 | +0.61(+2.97%) |
Oct 16, 2002 | 20.86 | 20.93 | 20.40 | 20.66 | 954,469 | -0.29(-1.37%) |
Oct 15, 2002 | 19.88 | 20.94 | 19.84 | 20.94 | 1,593,226 | +1.51(+7.74%) |
Oct 14, 2002 | 18.92 | 19.50 | 18.87 | 19.44 | 1,041,861 | -0.09(-0.46%) |
Oct 11, 2002 | 18.84 | 19.84 | 18.83 | 19.53 | 1,488,844 | +1.15(+6.23%) |
Oct 10, 2002 | 17.82 | 18.63 | 17.71 | 18.38 | 898,978 | +0.55(+3.07%) |
Oct 09, 2002 | 18.16 | 18.27 | 17.83 | 17.84 | 1,072,173 | -0.43(-2.33%) |
Oct 08, 2002 | 18.57 | 18.65 | 16.89 | 18.26 | 1,851,247 | -0.43(-2.32%) |
Oct 07, 2002 | 18.90 | 18.96 | 18.61 | 18.69 | 799,241 | -0.35(-1.85%) |
Oct 04, 2002 | 19.27 | 19.41 | 18.35 | 19.05 | 796,063 | -0.36(-1.85%) |
Oct 03, 2002 | 18.76 | 19.86 | 18.63 | 19.41 | 2,144,224 | +0.65(+3.45%) |
Oct 02, 2002 | 20.17 | 20.24 | 18.65 | 18.76 | 1,697,852 | -0.96(-4.85%) |