Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.04 | 19.04 | 18.66 | 18.95 | 599,571 | -0.03(-0.18%) |
Dec 30, 2002 | 18.66 | 19.04 | 18.66 | 18.98 | 705,016 | +0.19(+1.00%) |
Dec 27, 2002 | 18.96 | 19.06 | 18.69 | 18.80 | 584,960 | -0.13(-0.69%) |
Dec 26, 2002 | 18.89 | 19.19 | 18.88 | 18.93 | 498,352 | +0.05(+0.24%) |
Dec 24, 2002 | 18.89 | 18.91 | 18.75 | 18.88 | 271,268 | -0.02(-0.12%) |
Dec 23, 2002 | 18.95 | 18.96 | 18.78 | 18.91 | 373,192 | -0.05(-0.27%) |
Dec 20, 2002 | 18.55 | 19.03 | 18.55 | 18.96 | 974,876 | +0.32(+1.74%) |
Dec 19, 2002 | 18.75 | 18.98 | 18.58 | 18.63 | 460,152 | -0.15(-0.79%) |
Dec 18, 2002 | 18.97 | 18.99 | 18.71 | 18.78 | 603,268 | -0.19(-0.99%) |
Dec 17, 2002 | 18.97 | 19.15 | 18.95 | 18.97 | 710,121 | -0.07(-0.39%) |
Dec 16, 2002 | 18.64 | 19.12 | 18.62 | 19.04 | 760,114 | +0.46(+2.48%) |
Dec 13, 2002 | 18.58 | 18.78 | 18.49 | 18.58 | 618,935 | -0.16(-0.85%) |
Dec 12, 2002 | 18.97 | 19.03 | 18.66 | 18.74 | 656,430 | -0.24(-1.29%) |
Dec 11, 2002 | 18.84 | 19.08 | 18.75 | 18.98 | 649,565 | -0.16(-0.86%) |
Dec 10, 2002 | 18.83 | 19.18 | 18.81 | 19.15 | 711,705 | +0.35(+1.87%) |
Dec 09, 2002 | 18.99 | 19.09 | 18.78 | 18.80 | 709,945 | -0.31(-1.61%) |
Dec 06, 2002 | 18.66 | 19.23 | 18.66 | 19.10 | 673,506 | +0.23(+1.20%) |
Dec 05, 2002 | 19.38 | 19.38 | 18.86 | 18.88 | 504,865 | -0.30(-1.57%) |
Dec 04, 2002 | 19.28 | 19.45 | 19.10 | 19.18 | 830,352 | -0.10(-0.53%) |
Dec 03, 2002 | 19.51 | 19.57 | 19.28 | 19.28 | 643,228 | -0.31(-1.59%) |
Dec 02, 2002 | 19.85 | 19.92 | 19.46 | 19.59 | 886,859 | -0.14(-0.72%) |
Nov 29, 2002 | 19.96 | 19.97 | 19.72 | 19.73 | 231,660 | -0.22(-1.11%) |
Nov 27, 2002 | 19.75 | 20.04 | 19.72 | 19.96 | 894,076 | +0.22(+1.09%) |
Nov 26, 2002 | 19.77 | 19.86 | 19.59 | 19.74 | 915,728 | -0.15(-0.74%) |
Nov 25, 2002 | 19.92 | 20.15 | 19.78 | 19.89 | 716,986 | +0.00(+0.00%) |
Nov 22, 2002 | 19.77 | 19.99 | 19.75 | 19.89 | 836,161 | +0.09(+0.46%) |
Nov 21, 2002 | 19.54 | 19.85 | 19.50 | 19.80 | 1,009,906 | +0.31(+1.60%) |
Nov 20, 2002 | 18.86 | 19.53 | 18.86 | 19.48 | 503,809 | +0.54(+2.85%) |
Nov 19, 2002 | 19.04 | 19.05 | 18.79 | 18.95 | 590,065 | -0.05(-0.27%) |
Nov 18, 2002 | 19.47 | 19.47 | 18.91 | 19.00 | 638,299 | -0.35(-1.79%) |
Nov 15, 2002 | 18.94 | 19.37 | 18.81 | 19.34 | 938,789 | +0.31(+1.64%) |
Nov 14, 2002 | 18.65 | 19.04 | 18.65 | 19.03 | 906,575 | +0.58(+3.14%) |
Nov 13, 2002 | 18.32 | 18.89 | 18.18 | 18.45 | 911,680 | -0.12(-0.67%) |
Nov 12, 2002 | 18.27 | 18.77 | 18.25 | 18.58 | 772,085 | +0.31(+1.68%) |
Nov 11, 2002 | 18.59 | 18.60 | 18.23 | 18.27 | 1,115,351 | -0.33(-1.77%) |
Nov 08, 2002 | 18.75 | 19.01 | 18.47 | 18.60 | 777,014 | -0.15(-0.79%) |
Nov 07, 2002 | 19.54 | 19.55 | 18.68 | 18.75 | 1,072,751 | -0.81(-4.15%) |
Nov 06, 2002 | 19.95 | 19.95 | 19.26 | 19.56 | 941,253 | -0.24(-1.23%) |
Nov 05, 2002 | 19.60 | 19.94 | 19.58 | 19.80 | 782,999 | +0.09(+0.46%) |
Nov 04, 2002 | 19.88 | 19.99 | 19.58 | 19.71 | 906,046 | -0.11(-0.57%) |
Nov 01, 2002 | 19.21 | 19.88 | 19.09 | 19.83 | 557,851 | +0.59(+3.04%) |
Oct 31, 2002 | 19.54 | 19.57 | 19.19 | 19.24 | 915,728 | -0.07(-0.38%) |
Oct 30, 2002 | 19.12 | 19.39 | 19.06 | 19.31 | 531,446 | +0.26(+1.34%) |
Oct 29, 2002 | 19.26 | 19.31 | 18.85 | 19.06 | 590,418 | -0.22(-1.12%) |
Oct 28, 2002 | 19.60 | 19.71 | 19.20 | 19.27 | 610,309 | -0.19(-0.99%) |
Oct 25, 2002 | 19.00 | 19.53 | 18.86 | 19.47 | 1,126,617 | +0.49(+2.60%) |
Oct 24, 2002 | 19.46 | 19.56 | 18.95 | 18.97 | 788,104 | -0.37(-1.91%) |
Oct 23, 2002 | 19.23 | 19.42 | 18.91 | 19.34 | 1,076,975 | +0.11(+0.59%) |
Oct 22, 2002 | 19.13 | 19.23 | 18.98 | 19.23 | 1,095,283 | +0.02(+0.12%) |
Oct 21, 2002 | 18.89 | 19.21 | 18.62 | 19.21 | 1,029,622 | +0.25(+1.32%) |
Oct 18, 2002 | 18.73 | 19.04 | 18.52 | 18.96 | 1,296,314 | +0.22(+1.18%) |
Oct 17, 2002 | 18.89 | 18.98 | 18.63 | 18.73 | 1,277,302 | +0.36(+1.98%) |
Oct 16, 2002 | 18.67 | 18.80 | 18.31 | 18.37 | 1,188,229 | -0.31(-1.67%) |
Oct 15, 2002 | 18.32 | 18.88 | 18.20 | 18.68 | 1,777,239 | +0.85(+4.75%) |
Oct 14, 2002 | 17.58 | 18.09 | 17.47 | 17.84 | 1,087,890 | +0.26(+1.45%) |
Oct 11, 2002 | 17.18 | 18.12 | 17.13 | 17.58 | 2,030,023 | +1.15(+7.02%) |
Oct 10, 2002 | 15.68 | 16.54 | 15.50 | 16.43 | 2,514,997 | +0.86(+5.51%) |
Oct 09, 2002 | 16.03 | 16.03 | 15.54 | 15.57 | 1,369,192 | -0.46(-2.87%) |
Oct 08, 2002 | 15.49 | 16.32 | 15.49 | 16.03 | 2,088,643 | +0.64(+4.13%) |
Oct 07, 2002 | 16.01 | 16.21 | 15.39 | 15.39 | 510,498 | -0.73(-4.51%) |
Oct 04, 2002 | 17.23 | 17.38 | 15.97 | 16.12 | 3,997,203 | -1.03(-6.03%) |
Oct 03, 2002 | 18.36 | 18.39 | 17.14 | 17.16 | 2,564,639 | -1.15(-6.27%) |
Oct 02, 2002 | 19.43 | 19.43 | 18.18 | 18.30 | 2,013,828 | -1.07(-5.51%) |