Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.53 | 21.50 | 20.47 | 21.02 | 910,021 | +0.19(+0.89%) |
Dec 30, 2002 | 22.00 | 22.00 | 20.68 | 20.83 | 1,043,548 | -1.16(-5.30%) |
Dec 27, 2002 | 21.49 | 22.27 | 21.11 | 21.99 | 1,030,859 | +0.57(+2.68%) |
Dec 26, 2002 | 20.48 | 21.49 | 20.45 | 21.42 | 695,145 | +1.01(+4.95%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.06 | 20.41 | 515,607 | +0.20(+1.01%) |
Dec 23, 2002 | 17.92 | 20.20 | 18.90 | 20.20 | 1,012,123 | +1.44(+7.68%) |
Dec 20, 2002 | 17.92 | 18.76 | 17.72 | 18.76 | 601,463 | +0.50(+2.72%) |
Dec 19, 2002 | 18.85 | 19.17 | 18.21 | 18.27 | 728,230 | -0.40(-2.17%) |
Dec 18, 2002 | 17.63 | 18.99 | 17.49 | 18.67 | 1,322,697 | +0.28(+1.51%) |
Dec 17, 2002 | 19.49 | 19.61 | 18.21 | 18.39 | 812,781 | -0.64(-3.37%) |
Dec 16, 2002 | 18.81 | 19.45 | 17.92 | 19.03 | 1,019,238 | +0.24(+1.30%) |
Dec 13, 2002 | 19.43 | 19.67 | 18.36 | 18.79 | 1,328,507 | -0.27(-1.42%) |
Dec 12, 2002 | 17.97 | 19.35 | 17.62 | 19.06 | 1,555,598 | +1.14(+6.38%) |
Dec 11, 2002 | 17.37 | 17.95 | 17.30 | 17.91 | 484,538 | +0.59(+3.43%) |
Dec 10, 2002 | 17.75 | 17.83 | 16.96 | 17.32 | 632,888 | -0.49(-2.75%) |
Dec 09, 2002 | 17.75 | 17.96 | 17.37 | 17.81 | 897,451 | +0.63(+3.69%) |
Dec 06, 2002 | 16.88 | 17.18 | 16.74 | 17.18 | 848,357 | +0.73(+4.46%) |
Dec 05, 2002 | 16.02 | 16.53 | 15.95 | 16.44 | 357,533 | +0.42(+2.63%) |
Dec 04, 2002 | 16.17 | 16.43 | 15.50 | 16.02 | 734,989 | +0.57(+3.66%) |
Dec 03, 2002 | 14.44 | 15.60 | 14.38 | 15.46 | 434,258 | +1.16(+8.08%) |
Dec 02, 2002 | 14.25 | 14.59 | 14.00 | 14.30 | 279,149 | -0.06(-0.41%) |
Nov 29, 2002 | 14.34 | 14.54 | 14.23 | 14.36 | 127,241 | +0.06(+0.41%) |
Nov 27, 2002 | 14.62 | 14.73 | 13.93 | 14.30 | 354,687 | -0.12(-0.82%) |
Nov 26, 2002 | 14.33 | 14.65 | 14.21 | 14.42 | 206,930 | -0.08(-0.52%) |
Nov 25, 2002 | 14.43 | 14.91 | 14.09 | 14.50 | 272,626 | -0.32(-2.16%) |
Nov 22, 2002 | 14.63 | 15.14 | 14.14 | 14.82 | 404,849 | +0.20(+1.38%) |
Nov 21, 2002 | 15.24 | 15.24 | 14.17 | 14.61 | 599,447 | -0.65(-4.25%) |
Nov 20, 2002 | 15.95 | 16.02 | 15.01 | 15.26 | 609,408 | -0.74(-4.64%) |
Nov 19, 2002 | 16.95 | 17.16 | 15.95 | 16.01 | 684,709 | -0.87(-5.15%) |
Nov 18, 2002 | 17.07 | 17.07 | 16.49 | 16.87 | 424,771 | +0.04(+0.25%) |
Nov 15, 2002 | 16.44 | 17.04 | 16.38 | 16.83 | 320,772 | +0.35(+2.10%) |
Nov 14, 2002 | 16.23 | 16.54 | 16.01 | 16.49 | 264,918 | +0.16(+0.98%) |
Nov 13, 2002 | 16.73 | 16.78 | 15.94 | 16.33 | 611,780 | -0.35(-2.07%) |
Nov 12, 2002 | 17.10 | 17.11 | 15.74 | 16.67 | 525,213 | -0.07(-0.45%) |
Nov 11, 2002 | 16.85 | 17.02 | 16.44 | 16.75 | 329,429 | -0.01(-0.05%) |
Nov 08, 2002 | 16.85 | 17.24 | 16.63 | 16.76 | 535,411 | +0.02(+0.15%) |
Nov 07, 2002 | 16.35 | 16.86 | 16.23 | 16.73 | 467,817 | +0.45(+2.74%) |
Nov 06, 2002 | 15.73 | 16.36 | 15.60 | 16.28 | 379,590 | +0.38(+2.39%) |
Nov 05, 2002 | 16.01 | 16.01 | 15.73 | 15.90 | 237,407 | +0.12(+0.75%) |
Nov 04, 2002 | 15.11 | 15.79 | 14.87 | 15.79 | 306,660 | +0.62(+4.11%) |
Nov 01, 2002 | 15.39 | 15.42 | 14.72 | 15.16 | 287,450 | +0.24(+1.58%) |
Oct 31, 2002 | 15.09 | 15.37 | 14.84 | 14.93 | 184,636 | -0.17(-1.12%) |
Oct 30, 2002 | 15.56 | 15.58 | 14.77 | 15.09 | 321,144 | -0.14(-0.94%) |
Oct 29, 2002 | 15.22 | 15.59 | 15.18 | 15.24 | 528,233 | +0.33(+2.21%) |
Oct 28, 2002 | 14.03 | 14.97 | 13.86 | 14.91 | 274,588 | +1.12(+8.13%) |
Oct 25, 2002 | 13.89 | 14.01 | 13.36 | 13.79 | 216,061 | +0.31(+2.32%) |
Oct 24, 2002 | 13.60 | 13.78 | 13.20 | 13.48 | 310,811 | -0.17(-1.24%) |
Oct 23, 2002 | 14.12 | 14.15 | 13.49 | 13.64 | 255,787 | -0.02(-0.12%) |
Oct 22, 2002 | 12.99 | 13.86 | 12.98 | 13.66 | 332,038 | +0.27(+2.02%) |
Oct 21, 2002 | 14.12 | 14.12 | 12.88 | 13.39 | 824,751 | -0.62(-4.40%) |
Oct 18, 2002 | 14.30 | 14.50 | 13.93 | 14.01 | 231,537 | -0.16(-1.13%) |
Oct 17, 2002 | 13.82 | 14.33 | 13.80 | 14.17 | 334,231 | -0.59(-4.00%) |
Oct 16, 2002 | 14.13 | 15.09 | 14.05 | 14.76 | 395,210 | +0.67(+4.79%) |
Oct 15, 2002 | 14.34 | 14.42 | 13.69 | 14.08 | 327,825 | -0.56(-3.86%) |
Oct 14, 2002 | 14.77 | 14.93 | 14.47 | 14.65 | 390,431 | +0.27(+1.88%) |
Oct 11, 2002 | 14.12 | 14.46 | 13.70 | 14.38 | 36,334,448 | +0.42(+3.03%) |
Oct 10, 2002 | 13.67 | 14.04 | 13.53 | 13.96 | 890,099 | -0.20(-1.45%) |
Oct 09, 2002 | 14.95 | 15.04 | 14.07 | 14.16 | 794,400 | -0.71(-4.75%) |
Oct 08, 2002 | 15.59 | 15.75 | 14.56 | 14.87 | 1,036,788 | -1.34(-8.27%) |
Oct 07, 2002 | 16.29 | 16.44 | 15.98 | 16.21 | 467,580 | -0.13(-0.77%) |
Oct 04, 2002 | 16.15 | 16.47 | 16.09 | 16.33 | 299,189 | +0.04(+0.22%) |
Oct 03, 2002 | 16.26 | 16.44 | 15.95 | 16.30 | 447,658 | +0.13(+0.82%) |
Oct 02, 2002 | 15.77 | 16.32 | 15.74 | 16.17 | 446,559 | +0.24(+1.54%) |