Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.95 | 18.52 | 17.82 | 18.25 | 300,300 | +0.38(+2.13%) |
Dec 30, 2002 | 17.82 | 18.10 | 17.58 | 17.87 | 282,000 | -0.01(-0.06%) |
Dec 27, 2002 | 18.20 | 18.21 | 17.80 | 17.88 | 146,200 | -0.34(-1.87%) |
Dec 26, 2002 | 18.05 | 18.47 | 18.05 | 18.22 | 456,300 | +0.16(+0.88%) |
Dec 24, 2002 | 18.12 | 18.47 | 18.05 | 18.06 | 149,500 | -0.12(-0.65%) |
Dec 23, 2002 | 18.15 | 18.69 | 18.00 | 18.18 | 301,400 | -0.17(-0.93%) |
Dec 20, 2002 | 18.15 | 18.69 | 18.00 | 18.35 | 617,000 | +0.12(+0.66%) |
Dec 19, 2002 | 18.24 | 18.55 | 18.12 | 18.23 | 466,200 | -0.01(-0.05%) |
Dec 18, 2002 | 18.60 | 18.69 | 18.24 | 18.24 | 619,000 | -0.43(-2.30%) |
Dec 17, 2002 | 18.73 | 18.80 | 18.51 | 18.67 | 420,400 | -0.06(-0.32%) |
Dec 16, 2002 | 18.46 | 18.85 | 18.36 | 18.73 | 586,600 | +0.37(+2.02%) |
Dec 13, 2002 | 18.52 | 18.68 | 18.20 | 18.36 | 335,000 | -0.19(-1.02%) |
Dec 12, 2002 | 18.55 | 18.86 | 18.51 | 18.55 | 324,500 | +0.09(+0.49%) |
Dec 11, 2002 | 18.22 | 18.63 | 18.11 | 18.46 | 671,100 | +0.10(+0.54%) |
Dec 10, 2002 | 17.88 | 18.47 | 17.86 | 18.36 | 438,100 | +0.39(+2.17%) |
Dec 09, 2002 | 18.58 | 18.65 | 17.93 | 17.97 | 407,800 | -0.60(-3.23%) |
Dec 06, 2002 | 18.22 | 18.77 | 17.90 | 18.57 | 302,900 | +0.27(+1.48%) |
Dec 05, 2002 | 18.72 | 19.16 | 18.23 | 18.30 | 371,400 | -0.36(-1.93%) |
Dec 04, 2002 | 19.08 | 19.10 | 18.48 | 18.66 | 701,200 | -0.45(-2.35%) |
Dec 03, 2002 | 19.57 | 19.68 | 19.08 | 19.11 | 413,000 | -0.51(-2.60%) |
Dec 02, 2002 | 19.30 | 19.72 | 19.30 | 19.62 | 446,800 | +0.22(+1.13%) |
Nov 29, 2002 | 19.98 | 20.00 | 19.32 | 19.40 | 235,000 | -0.54(-2.71%) |
Nov 27, 2002 | 19.11 | 19.95 | 19.06 | 19.94 | 367,000 | +0.88(+4.62%) |
Nov 26, 2002 | 19.80 | 19.80 | 18.75 | 19.06 | 461,600 | -0.69(-3.49%) |
Nov 25, 2002 | 19.75 | 19.88 | 19.60 | 19.75 | 343,600 | +0.06(+0.30%) |
Nov 22, 2002 | 19.80 | 19.90 | 19.30 | 19.69 | 612,700 | -0.20(-1.01%) |
Nov 21, 2002 | 18.70 | 19.90 | 18.68 | 19.89 | 665,400 | +1.19(+6.36%) |
Nov 20, 2002 | 17.90 | 18.77 | 17.90 | 18.70 | 265,800 | +0.71(+3.95%) |
Nov 19, 2002 | 17.83 | 18.27 | 17.68 | 17.99 | 285,000 | +0.22(+1.24%) |
Nov 18, 2002 | 18.28 | 18.50 | 17.77 | 17.77 | 285,900 | -0.44(-2.42%) |
Nov 15, 2002 | 18.04 | 18.30 | 17.32 | 18.21 | 329,600 | +0.07(+0.39%) |
Nov 14, 2002 | 17.28 | 18.15 | 17.28 | 18.14 | 442,900 | +0.87(+5.04%) |
Nov 13, 2002 | 17.32 | 17.43 | 16.88 | 17.27 | 243,000 | +0.04(+0.23%) |
Nov 12, 2002 | 17.09 | 17.49 | 17.05 | 17.23 | 253,800 | +0.22(+1.29%) |
Nov 11, 2002 | 17.11 | 17.36 | 16.80 | 17.01 | 531,000 | -0.06(-0.35%) |
Nov 08, 2002 | 17.39 | 17.64 | 16.87 | 17.07 | 501,000 | -0.23(-1.33%) |
Nov 07, 2002 | 18.31 | 18.33 | 17.28 | 17.30 | 881,500 | -1.06(-5.77%) |
Nov 06, 2002 | 19.25 | 19.30 | 18.10 | 18.36 | 679,300 | -0.88(-4.57%) |
Nov 05, 2002 | 19.46 | 19.47 | 18.87 | 19.24 | 245,700 | -0.21(-1.08%) |
Nov 04, 2002 | 19.25 | 20.00 | 19.19 | 19.45 | 595,400 | +0.31(+1.62%) |
Nov 01, 2002 | 18.79 | 19.31 | 18.25 | 19.14 | 1,024,200 | +0.35(+1.86%) |
Oct 31, 2002 | 18.69 | 18.99 | 18.48 | 18.79 | 773,023 | +0.15(+0.80%) |
Oct 30, 2002 | 18.02 | 18.70 | 18.01 | 18.64 | 398,360 | +0.62(+3.44%) |
Oct 29, 2002 | 18.05 | 18.49 | 17.78 | 18.02 | 377,247 | -0.51(-2.75%) |
Oct 28, 2002 | 18.70 | 18.84 | 17.96 | 18.53 | 492,500 | -0.13(-0.70%) |
Oct 25, 2002 | 18.11 | 18.69 | 17.90 | 18.66 | 488,400 | +0.76(+4.25%) |
Oct 24, 2002 | 18.13 | 18.68 | 17.89 | 17.90 | 602,200 | -0.20(-1.10%) |
Oct 23, 2002 | 18.00 | 18.12 | 17.32 | 18.10 | 610,187 | +0.10(+0.56%) |
Oct 22, 2002 | 17.70 | 18.05 | 17.61 | 18.00 | 777,400 | -0.05(-0.28%) |
Oct 21, 2002 | 17.73 | 18.08 | 17.33 | 18.05 | 917,200 | +0.55(+3.14%) |
Oct 18, 2002 | 16.45 | 18.09 | 16.39 | 17.50 | 813,900 | +0.80(+4.79%) |
Oct 17, 2002 | 16.30 | 17.10 | 16.22 | 16.70 | 478,800 | +0.61(+3.80%) |
Oct 16, 2002 | 16.89 | 16.89 | 16.09 | 16.09 | 565,696 | -0.81(-4.80%) |
Oct 15, 2002 | 16.19 | 17.63 | 16.06 | 16.90 | 377,200 | +1.00(+6.29%) |
Oct 14, 2002 | 15.75 | 16.04 | 15.65 | 15.90 | 181,300 | +0.09(+0.57%) |
Oct 11, 2002 | 15.01 | 16.71 | 15.00 | 15.81 | 497,827 | +0.86(+5.75%) |
Oct 10, 2002 | 14.70 | 15.07 | 14.67 | 14.95 | 689,900 | +0.25(+1.70%) |
Oct 09, 2002 | 14.00 | 15.28 | 14.00 | 14.70 | 430,793 | -0.45(-2.97%) |
Oct 08, 2002 | 14.70 | 15.40 | 14.60 | 15.15 | 888,100 | +0.57(+3.91%) |
Oct 07, 2002 | 14.85 | 14.91 | 14.35 | 14.58 | 681,200 | -0.33(-2.21%) |
Oct 04, 2002 | 15.69 | 16.29 | 14.80 | 14.91 | 1,015,100 | -0.78(-4.97%) |
Oct 03, 2002 | 17.20 | 17.20 | 15.60 | 15.69 | 1,323,700 | -1.51(-8.78%) |
Oct 02, 2002 | 17.10 | 17.69 | 16.93 | 17.20 | 576,900 | +0.00(+0.00%) |