Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.33 | 20.53 | 20.22 | 20.36 | 251,695 | +0.04(+0.21%) |
Dec 30, 2002 | 20.16 | 20.51 | 19.82 | 20.32 | 193,756 | +0.03(+0.13%) |
Dec 27, 2002 | 20.33 | 20.55 | 20.25 | 20.29 | 234,102 | -0.04(-0.21%) |
Dec 26, 2002 | 20.21 | 20.68 | 20.21 | 20.33 | 119,748 | +0.08(+0.38%) |
Dec 24, 2002 | 19.95 | 20.33 | 19.83 | 20.26 | 61,457 | +0.19(+0.93%) |
Dec 23, 2002 | 20.23 | 20.23 | 20.00 | 20.07 | 278,436 | -0.38(-1.84%) |
Dec 20, 2002 | 19.99 | 20.45 | 19.78 | 20.45 | 355,727 | +0.54(+2.70%) |
Dec 19, 2002 | 19.82 | 19.93 | 19.61 | 19.91 | 291,807 | -0.13(-0.64%) |
Dec 18, 2002 | 19.84 | 20.16 | 19.69 | 20.04 | 266,238 | +0.17(+0.86%) |
Dec 17, 2002 | 20.39 | 20.39 | 19.70 | 19.87 | 379,771 | -0.51(-2.51%) |
Dec 16, 2002 | 19.89 | 20.38 | 19.81 | 20.38 | 201,262 | +0.49(+2.49%) |
Dec 13, 2002 | 19.70 | 20.46 | 19.70 | 19.88 | 413,784 | +0.10(+0.52%) |
Dec 12, 2002 | 19.40 | 19.95 | 18.76 | 19.78 | 267,646 | -0.57(-2.81%) |
Dec 11, 2002 | 20.74 | 20.74 | 20.17 | 20.35 | 96,878 | -0.38(-1.85%) |
Dec 10, 2002 | 19.82 | 20.74 | 19.78 | 20.74 | 206,540 | +0.95(+4.78%) |
Dec 09, 2002 | 19.99 | 19.99 | 19.65 | 19.79 | 220,966 | -0.26(-1.28%) |
Dec 06, 2002 | 19.59 | 20.56 | 19.59 | 20.05 | 163,613 | +0.45(+2.31%) |
Dec 05, 2002 | 19.96 | 19.97 | 19.24 | 19.59 | 180,972 | -0.36(-1.79%) |
Dec 04, 2002 | 19.27 | 20.22 | 19.12 | 19.95 | 156,107 | +0.75(+3.91%) |
Dec 03, 2002 | 20.38 | 20.38 | 19.10 | 19.20 | 234,454 | -1.30(-6.36%) |
Dec 02, 2002 | 20.25 | 21.10 | 20.25 | 20.51 | 274,683 | +0.26(+1.26%) |
Nov 29, 2002 | 20.15 | 20.42 | 20.12 | 20.25 | 86,087 | +0.10(+0.51%) |
Nov 27, 2002 | 19.18 | 20.24 | 19.18 | 20.15 | 112,125 | +1.02(+5.35%) |
Nov 26, 2002 | 19.61 | 19.61 | 19.06 | 19.12 | 201,379 | -0.56(-2.86%) |
Nov 25, 2002 | 19.18 | 19.78 | 19.10 | 19.69 | 218,972 | +0.40(+2.08%) |
Nov 22, 2002 | 19.13 | 19.44 | 18.97 | 19.29 | 131,360 | +0.14(+0.71%) |
Nov 21, 2002 | 18.79 | 19.56 | 18.79 | 19.15 | 223,781 | +0.36(+1.91%) |
Nov 20, 2002 | 17.65 | 18.79 | 17.64 | 18.79 | 181,441 | +0.97(+5.45%) |
Nov 19, 2002 | 17.89 | 18.25 | 17.79 | 17.82 | 180,972 | -0.09(-0.52%) |
Nov 18, 2002 | 17.82 | 18.31 | 17.78 | 17.91 | 137,224 | +0.31(+1.74%) |
Nov 15, 2002 | 17.79 | 17.92 | 17.35 | 17.61 | 146,607 | -0.19(-1.05%) |
Nov 14, 2002 | 16.67 | 17.99 | 16.67 | 17.79 | 287,584 | +1.34(+8.13%) |
Nov 13, 2002 | 16.46 | 16.97 | 16.23 | 16.46 | 188,478 | -0.04(-0.26%) |
Nov 12, 2002 | 16.09 | 16.81 | 16.00 | 16.50 | 156,459 | +0.32(+2.00%) |
Nov 11, 2002 | 16.14 | 16.29 | 15.35 | 16.17 | 119,162 | +0.04(+0.26%) |
Nov 08, 2002 | 16.71 | 16.73 | 15.65 | 16.13 | 224,133 | -0.58(-3.47%) |
Nov 07, 2002 | 17.56 | 17.56 | 16.63 | 16.71 | 302,831 | -0.95(-5.41%) |
Nov 06, 2002 | 17.05 | 17.76 | 16.88 | 17.67 | 212,873 | +0.44(+2.57%) |
Nov 05, 2002 | 17.39 | 17.39 | 16.63 | 17.22 | 170,885 | -0.26(-1.46%) |
Nov 04, 2002 | 18.42 | 18.52 | 17.48 | 17.48 | 217,213 | -1.04(-5.62%) |
Nov 01, 2002 | 17.91 | 18.70 | 17.48 | 18.52 | 179,212 | +0.49(+2.74%) |
Oct 31, 2002 | 18.37 | 18.46 | 17.50 | 18.02 | 251,108 | -0.51(-2.76%) |
Oct 30, 2002 | 18.43 | 18.75 | 17.99 | 18.54 | 171,706 | +0.15(+0.84%) |
Oct 29, 2002 | 17.48 | 18.38 | 17.18 | 18.38 | 127,958 | +0.90(+5.17%) |
Oct 28, 2002 | 18.76 | 18.77 | 17.33 | 17.48 | 207,947 | -1.35(-7.16%) |
Oct 25, 2002 | 18.33 | 18.83 | 17.91 | 18.83 | 153,175 | +0.53(+2.89%) |
Oct 24, 2002 | 18.76 | 19.77 | 18.08 | 18.30 | 285,590 | -0.44(-2.37%) |
Oct 23, 2002 | 18.37 | 18.76 | 18.30 | 18.74 | 67,322 | +0.32(+1.76%) |
Oct 22, 2002 | 18.25 | 18.76 | 18.09 | 18.42 | 151,298 | -0.26(-1.41%) |
Oct 21, 2002 | 18.74 | 18.97 | 17.91 | 18.68 | 96,174 | -0.32(-1.66%) |
Oct 18, 2002 | 18.08 | 19.13 | 17.59 | 19.00 | 88,316 | +0.92(+5.09%) |
Oct 17, 2002 | 18.37 | 18.74 | 17.69 | 18.08 | 146,255 | -0.09(-0.47%) |
Oct 16, 2002 | 18.76 | 18.76 | 17.79 | 18.16 | 99,223 | -0.68(-3.62%) |
Oct 15, 2002 | 18.54 | 19.16 | 18.42 | 18.84 | 207,126 | +0.90(+4.99%) |
Oct 14, 2002 | 17.91 | 18.48 | 17.78 | 17.95 | 1,313,601 | -0.77(-4.10%) |
Oct 11, 2002 | 16.98 | 19.35 | 16.97 | 18.71 | 370,623 | +2.05(+12.28%) |
Oct 10, 2002 | 17.01 | 17.08 | 16.29 | 16.67 | 492,717 | -0.43(-2.49%) |
Oct 09, 2002 | 18.46 | 18.47 | 16.84 | 17.09 | 208,182 | -1.58(-8.45%) |
Oct 08, 2002 | 18.40 | 18.74 | 18.00 | 18.67 | 191,175 | +0.27(+1.48%) |
Oct 07, 2002 | 19.40 | 19.51 | 18.25 | 18.40 | 154,934 | -1.17(-5.97%) |
Oct 04, 2002 | 19.61 | 19.87 | 18.37 | 19.57 | 237,269 | +0.13(+0.66%) |
Oct 03, 2002 | 19.61 | 19.92 | 19.24 | 19.44 | 207,947 | -0.21(-1.08%) |
Oct 02, 2002 | 19.70 | 20.29 | 19.57 | 19.65 | 1,360,515 | -0.24(-1.20%) |