Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.96 | 19.26 | 17.96 | 18.96 | 55,900 | +0.65(+3.54%) |
Dec 30, 2002 | 17.98 | 18.34 | 17.98 | 18.31 | 20,800 | +0.36(+2.01%) |
Dec 27, 2002 | 18.12 | 18.19 | 17.86 | 17.95 | 20,200 | -0.30(-1.64%) |
Dec 26, 2002 | 18.62 | 18.64 | 17.83 | 18.25 | 25,100 | -0.19(-1.04%) |
Dec 24, 2002 | 18.29 | 18.65 | 18.29 | 18.44 | 8,900 | +0.22(+1.21%) |
Dec 23, 2002 | 18.41 | 18.43 | 18.09 | 18.22 | 20,400 | -0.21(-1.14%) |
Dec 20, 2002 | 18.65 | 18.95 | 18.42 | 18.43 | 17,600 | -0.23(-1.23%) |
Dec 19, 2002 | 18.75 | 18.89 | 18.66 | 18.66 | 4,500 | +0.08(+0.43%) |
Dec 18, 2002 | 18.33 | 19.03 | 18.33 | 18.58 | 32,700 | +0.44(+2.43%) |
Dec 17, 2002 | 17.90 | 18.32 | 17.90 | 18.14 | 13,500 | +0.12(+0.67%) |
Dec 16, 2002 | 17.80 | 18.03 | 17.75 | 18.02 | 9,800 | +0.02(+0.11%) |
Dec 13, 2002 | 18.20 | 18.27 | 17.75 | 18.00 | 33,000 | -0.36(-1.96%) |
Dec 12, 2002 | 18.40 | 18.50 | 18.21 | 18.36 | 11,100 | -0.19(-1.02%) |
Dec 11, 2002 | 17.83 | 18.55 | 17.83 | 18.55 | 22,700 | +0.75(+4.21%) |
Dec 10, 2002 | 18.15 | 18.27 | 17.64 | 17.80 | 8,500 | -0.35(-1.93%) |
Dec 09, 2002 | 18.10 | 18.49 | 18.00 | 18.15 | 27,300 | +0.05(+0.27%) |
Dec 06, 2002 | 17.98 | 18.27 | 17.98 | 18.10 | 10,500 | -0.03(-0.16%) |
Dec 05, 2002 | 17.50 | 18.44 | 17.25 | 18.13 | 55,100 | +0.75(+4.32%) |
Dec 04, 2002 | 17.60 | 17.60 | 17.02 | 17.38 | 37,900 | -0.27(-1.53%) |
Dec 03, 2002 | 18.12 | 18.25 | 17.65 | 17.65 | 94,800 | -0.62(-3.39%) |
Dec 02, 2002 | 17.65 | 18.27 | 17.63 | 18.27 | 20,700 | +0.62(+3.51%) |
Nov 29, 2002 | 17.30 | 17.75 | 17.13 | 17.65 | 17,100 | +0.45(+2.62%) |
Nov 27, 2002 | 16.40 | 17.30 | 16.10 | 17.20 | 15,600 | +0.91(+5.59%) |
Nov 26, 2002 | 16.14 | 16.31 | 16.06 | 16.29 | 50,800 | +0.05(+0.31%) |
Nov 25, 2002 | 15.85 | 16.42 | 15.85 | 16.24 | 15,000 | +0.19(+1.18%) |
Nov 22, 2002 | 16.09 | 16.11 | 15.85 | 16.05 | 166,000 | +0.00(+0.00%) |
Nov 21, 2002 | 15.84 | 16.07 | 15.75 | 16.05 | 79,700 | +0.30(+1.90%) |
Nov 20, 2002 | 15.73 | 15.83 | 15.34 | 15.75 | 26,800 | -0.05(-0.31%) |
Nov 19, 2002 | 16.20 | 16.26 | 15.26 | 15.80 | 65,400 | -0.51(-3.13%) |
Nov 18, 2002 | 16.40 | 16.40 | 16.15 | 16.31 | 74,400 | +0.16(+0.99%) |
Nov 15, 2002 | 16.12 | 16.42 | 16.12 | 16.15 | 39,000 | +0.00(+0.00%) |
Nov 14, 2002 | 15.78 | 16.20 | 15.78 | 16.15 | 89,300 | +0.26(+1.64%) |
Nov 13, 2002 | 15.64 | 15.89 | 15.33 | 15.89 | 35,800 | +0.24(+1.53%) |
Nov 12, 2002 | 15.96 | 16.05 | 15.32 | 15.65 | 39,100 | -0.36(-2.25%) |
Nov 11, 2002 | 16.02 | 16.10 | 15.95 | 16.01 | 15,500 | +0.02(+0.13%) |
Nov 08, 2002 | 16.10 | 16.28 | 15.98 | 15.99 | 60,900 | -0.06(-0.37%) |
Nov 07, 2002 | 16.35 | 16.41 | 16.05 | 16.05 | 15,300 | -0.25(-1.53%) |
Nov 06, 2002 | 16.37 | 16.42 | 16.15 | 16.30 | 27,100 | +0.19(+1.19%) |
Nov 05, 2002 | 16.75 | 16.75 | 16.01 | 16.11 | 25,200 | -0.52(-3.13%) |
Nov 04, 2002 | 16.58 | 16.63 | 16.27 | 16.63 | 86,600 | +0.24(+1.46%) |
Nov 01, 2002 | 16.90 | 17.20 | 16.30 | 16.39 | 13,000 | -0.78(-4.54%) |
Oct 31, 2002 | 17.20 | 17.20 | 16.90 | 17.17 | 42,800 | -0.01(-0.06%) |
Oct 30, 2002 | 17.15 | 17.19 | 16.85 | 17.18 | 2,600 | +0.18(+1.06%) |
Oct 29, 2002 | 17.10 | 17.10 | 16.60 | 17.00 | 46,600 | -0.40(-2.30%) |
Oct 28, 2002 | 17.48 | 17.61 | 17.01 | 17.40 | 56,118 | -0.08(-0.46%) |
Oct 25, 2002 | 17.50 | 17.50 | 17.25 | 17.48 | 37,700 | +0.07(+0.41%) |
Oct 24, 2002 | 17.25 | 17.63 | 17.20 | 17.41 | 61,800 | +0.17(+0.98%) |
Oct 23, 2002 | 17.01 | 17.25 | 16.91 | 17.24 | 44,200 | +0.22(+1.29%) |
Oct 22, 2002 | 17.10 | 17.45 | 16.85 | 17.02 | 50,400 | +0.02(+0.12%) |
Oct 21, 2002 | 17.35 | 17.54 | 16.85 | 17.00 | 21,949 | -0.05(-0.29%) |
Oct 18, 2002 | 17.05 | 17.25 | 16.87 | 17.05 | 27,200 | -0.00(-0.01%) |
Oct 17, 2002 | 17.10 | 17.25 | 16.65 | 17.05 | 42,300 | +0.24(+1.43%) |
Oct 16, 2002 | 17.60 | 17.65 | 16.75 | 16.81 | 237,000 | -0.94(-5.30%) |
Oct 15, 2002 | 17.46 | 18.35 | 17.46 | 17.75 | 110,700 | +0.80(+4.72%) |
Oct 14, 2002 | 17.30 | 17.30 | 16.90 | 16.95 | 38,588 | -0.30(-1.74%) |
Oct 11, 2002 | 16.90 | 17.67 | 16.90 | 17.25 | 86,212 | +0.26(+1.53%) |
Oct 10, 2002 | 17.05 | 17.10 | 16.90 | 16.99 | 112,000 | +0.01(+0.06%) |
Oct 09, 2002 | 16.95 | 17.00 | 16.65 | 16.98 | 47,000 | +0.08(+0.47%) |
Oct 08, 2002 | 16.66 | 16.90 | 16.66 | 16.90 | 7,700 | +0.11(+0.66%) |
Oct 07, 2002 | 16.75 | 16.90 | 16.70 | 16.79 | 50,800 | +0.04(+0.24%) |
Oct 04, 2002 | 16.96 | 16.96 | 16.51 | 16.75 | 25,100 | -0.03(-0.18%) |
Oct 03, 2002 | 17.05 | 17.07 | 16.78 | 16.78 | 36,800 | -0.47(-2.72%) |
Oct 02, 2002 | 17.55 | 17.60 | 17.06 | 17.25 | 16,700 | -0.38(-2.16%) |