Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.78 | 21.31 | 17.78 | 19.38 | 44,803 | +1.06(+5.77%) |
Dec 30, 2002 | 17.93 | 18.32 | 17.76 | 18.32 | 9,575 | +0.39(+2.17%) |
Dec 27, 2002 | 17.95 | 18.36 | 17.93 | 17.93 | 2,718 | +0.16(+0.90%) |
Dec 26, 2002 | 17.68 | 18.76 | 17.68 | 17.77 | 1,418 | -0.52(-2.82%) |
Dec 24, 2002 | 18.20 | 18.29 | 18.20 | 18.29 | 472 | -0.05(-0.28%) |
Dec 23, 2002 | 17.76 | 18.34 | 17.55 | 18.34 | 20,333 | +0.17(+0.93%) |
Dec 20, 2002 | 17.54 | 18.18 | 17.54 | 18.17 | 7,329 | +0.36(+1.99%) |
Dec 19, 2002 | 17.79 | 17.81 | 17.55 | 17.81 | 18,559 | +0.26(+1.49%) |
Dec 18, 2002 | 17.78 | 17.78 | 17.55 | 17.55 | 12,767 | -0.13(-0.72%) |
Dec 17, 2002 | 17.76 | 17.92 | 17.68 | 17.68 | 21,160 | -0.28(-1.55%) |
Dec 16, 2002 | 17.90 | 17.96 | 17.50 | 17.96 | 8,984 | +0.07(+0.38%) |
Dec 13, 2002 | 18.44 | 18.61 | 17.89 | 17.89 | 14,185 | -0.68(-3.64%) |
Dec 12, 2002 | 19.38 | 19.38 | 18.48 | 18.57 | 51,069 | -0.84(-4.31%) |
Dec 11, 2002 | 19.40 | 19.61 | 19.08 | 19.40 | 2,955 | -0.25(-1.30%) |
Dec 10, 2002 | 19.71 | 20.50 | 19.34 | 19.66 | 4,610 | -0.30(-1.53%) |
Dec 09, 2002 | 20.27 | 20.27 | 19.96 | 19.96 | 16,077 | -0.32(-1.58%) |
Dec 06, 2002 | 20.13 | 20.41 | 20.13 | 20.28 | 1,536 | +0.11(+0.55%) |
Dec 05, 2002 | 20.17 | 20.37 | 20.17 | 20.17 | 11,939 | +0.04(+0.21%) |
Dec 04, 2002 | 20.30 | 20.44 | 19.88 | 20.13 | 33,455 | -0.28(-1.37%) |
Dec 03, 2002 | 20.09 | 20.41 | 20.09 | 20.41 | 1,063 | -0.07(-0.33%) |
Dec 02, 2002 | 20.96 | 20.96 | 20.09 | 20.48 | 3,191 | +0.17(+0.83%) |
Nov 29, 2002 | 20.44 | 21.57 | 20.31 | 20.31 | 5,083 | -0.13(-0.62%) |
Nov 27, 2002 | 20.12 | 20.67 | 19.75 | 20.44 | 7,211 | +0.30(+1.51%) |
Nov 26, 2002 | 20.28 | 20.28 | 20.13 | 20.13 | 2,955 | -0.68(-3.25%) |
Nov 25, 2002 | 21.15 | 21.16 | 20.81 | 20.81 | 7,684 | -0.28(-1.32%) |
Nov 22, 2002 | 21.05 | 21.09 | 21.05 | 21.09 | 3,546 | +0.19(+0.93%) |
Nov 21, 2002 | 21.15 | 21.15 | 20.82 | 20.89 | 5,674 | -0.18(-0.84%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.74 | 21.07 | 7,565 | +0.56(+2.72%) |
Nov 19, 2002 | 20.94 | 20.94 | 20.39 | 20.51 | 6,501 | +0.11(+0.54%) |
Nov 18, 2002 | 21.13 | 21.13 | 20.30 | 20.40 | 10,166 | -0.26(-1.27%) |
Nov 15, 2002 | 20.78 | 21.11 | 20.01 | 20.67 | 6,974 | -0.26(-1.25%) |
Nov 14, 2002 | 20.82 | 20.94 | 20.14 | 20.93 | 4,492 | +0.12(+0.57%) |
Nov 13, 2002 | 20.98 | 20.98 | 20.76 | 20.81 | 3,428 | -0.09(-0.45%) |
Nov 12, 2002 | 20.89 | 21.10 | 20.83 | 20.90 | 1,418 | +0.15(+0.73%) |
Nov 11, 2002 | 20.78 | 21.10 | 20.75 | 20.75 | 827 | -0.30(-1.44%) |
Nov 08, 2002 | 21.15 | 21.15 | 20.73 | 21.05 | 4,610 | +0.17(+0.81%) |
Nov 07, 2002 | 20.72 | 21.13 | 20.61 | 20.88 | 14,777 | -0.31(-1.48%) |
Nov 06, 2002 | 21.09 | 21.36 | 21.09 | 21.20 | 3,073 | +0.31(+1.50%) |
Nov 05, 2002 | 21.06 | 21.15 | 19.63 | 20.89 | 23,761 | -0.18(-0.84%) |
Nov 04, 2002 | 22.21 | 22.21 | 20.60 | 21.06 | 39,129 | -1.69(-7.43%) |
Nov 01, 2002 | 22.32 | 23.39 | 22.17 | 22.75 | 13,003 | +0.47(+2.09%) |
Oct 31, 2002 | 22.25 | 22.29 | 21.91 | 22.29 | 2,600 | +0.01(+0.04%) |
Oct 30, 2002 | 22.12 | 22.30 | 21.99 | 22.28 | 1,205,805 | -0.14(-0.60%) |
Oct 29, 2002 | 22.84 | 22.88 | 22.23 | 22.42 | 11,673 | -0.56(-2.43%) |
Oct 28, 2002 | 23.10 | 23.10 | 22.84 | 22.97 | 9,339 | -0.12(-0.51%) |
Oct 25, 2002 | 20.84 | 23.35 | 20.84 | 23.09 | 31,445 | +2.03(+9.64%) |
Oct 24, 2002 | 21.01 | 21.01 | 21.01 | 21.06 | 4,137 | +0.15(+0.73%) |
Oct 23, 2002 | 20.31 | 20.92 | 19.80 | 20.91 | 8,264 | +0.35(+1.69%) |
Oct 22, 2002 | 20.31 | 21.15 | 20.31 | 20.56 | 16,786 | +0.26(+1.29%) |
Oct 21, 2002 | 19.53 | 20.30 | 19.53 | 20.30 | 4,373 | -0.30(-1.44%) |
Oct 18, 2002 | 20.22 | 20.60 | 19.48 | 20.60 | 2,364 | +0.14(+0.70%) |
Oct 17, 2002 | 16.96 | 20.75 | 16.92 | 20.45 | 30,978 | +3.54(+20.90%) |
Oct 16, 2002 | 15.79 | 16.96 | 15.65 | 16.92 | 12,294 | +1.44(+9.29%) |
Oct 15, 2002 | 14.83 | 15.48 | 14.81 | 15.48 | 9,811 | +0.72(+4.87%) |
Oct 14, 2002 | 14.69 | 14.76 | 14.38 | 14.76 | 8,984 | -0.01(-0.06%) |
Oct 11, 2002 | 14.42 | 14.80 | 14.42 | 14.77 | 30,263 | +0.14(+0.98%) |
Oct 10, 2002 | 15.06 | 15.48 | 13.96 | 14.63 | 49,057 | -0.42(-2.81%) |
Oct 09, 2002 | 15.52 | 15.59 | 15.01 | 15.05 | 19,151 | -0.81(-5.12%) |
Oct 08, 2002 | 16.07 | 16.83 | 15.86 | 15.86 | 34,991 | -0.13(-0.80%) |
Oct 07, 2002 | 16.25 | 16.60 | 15.99 | 15.99 | 2,009 | -0.30(-1.81%) |
Oct 04, 2002 | 16.45 | 16.50 | 16.26 | 16.28 | 2,364 | +0.08(+0.47%) |
Oct 03, 2002 | 16.54 | 16.54 | 16.20 | 16.21 | 13,949 | -0.20(-1.24%) |
Oct 02, 2002 | 16.40 | 16.41 | 16.17 | 16.41 | 4,137 | -0.16(-0.97%) |