Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.66 | 20.87 | 20.56 | 20.69 | 247,629 | +0.04(+0.21%) |
Dec 30, 2002 | 20.50 | 20.84 | 20.15 | 20.65 | 190,626 | +0.03(+0.13%) |
Dec 27, 2002 | 20.67 | 20.89 | 20.58 | 20.63 | 230,320 | -0.04(-0.21%) |
Dec 26, 2002 | 20.54 | 21.02 | 20.54 | 20.67 | 117,814 | +0.08(+0.38%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.16 | 20.59 | 60,465 | +0.19(+0.93%) |
Dec 23, 2002 | 20.56 | 20.56 | 20.33 | 20.40 | 273,938 | -0.38(-1.83%) |
Dec 20, 2002 | 20.32 | 20.79 | 20.11 | 20.78 | 349,981 | +0.55(+2.70%) |
Dec 19, 2002 | 20.15 | 20.26 | 19.93 | 20.24 | 287,093 | -0.13(-0.64%) |
Dec 18, 2002 | 20.17 | 20.50 | 20.01 | 20.37 | 261,938 | +0.17(+0.86%) |
Dec 17, 2002 | 20.72 | 20.72 | 20.03 | 20.19 | 373,636 | -0.52(-2.51%) |
Dec 16, 2002 | 20.22 | 20.71 | 20.13 | 20.71 | 198,011 | +0.50(+2.49%) |
Dec 13, 2002 | 20.02 | 20.80 | 20.02 | 20.21 | 407,100 | +0.10(+0.52%) |
Dec 12, 2002 | 19.72 | 20.28 | 19.07 | 20.11 | 263,322 | -0.58(-2.81%) |
Dec 11, 2002 | 21.08 | 21.08 | 20.50 | 20.69 | 95,313 | -0.39(-1.85%) |
Dec 10, 2002 | 20.15 | 21.08 | 20.11 | 21.08 | 203,204 | +0.96(+4.78%) |
Dec 09, 2002 | 20.32 | 20.32 | 19.98 | 20.11 | 217,397 | -0.26(-1.28%) |
Dec 06, 2002 | 19.91 | 20.89 | 19.91 | 20.37 | 160,970 | +0.46(+2.31%) |
Dec 05, 2002 | 20.29 | 20.30 | 19.56 | 19.91 | 178,048 | -0.36(-1.79%) |
Dec 04, 2002 | 19.59 | 20.55 | 19.43 | 20.28 | 153,585 | +0.76(+3.91%) |
Dec 03, 2002 | 20.71 | 20.71 | 19.41 | 19.52 | 230,667 | -1.33(-6.36%) |
Dec 02, 2002 | 20.58 | 21.45 | 20.58 | 20.84 | 270,246 | +0.26(+1.26%) |
Nov 29, 2002 | 20.48 | 20.76 | 20.45 | 20.58 | 84,697 | +0.10(+0.51%) |
Nov 27, 2002 | 19.50 | 20.57 | 19.50 | 20.48 | 110,314 | +1.04(+5.35%) |
Nov 26, 2002 | 19.93 | 19.93 | 19.37 | 19.44 | 198,126 | -0.57(-2.86%) |
Nov 25, 2002 | 19.50 | 20.11 | 19.41 | 20.01 | 215,435 | +0.41(+2.08%) |
Nov 22, 2002 | 19.45 | 19.76 | 19.28 | 19.60 | 129,238 | +0.14(+0.71%) |
Nov 21, 2002 | 19.10 | 19.88 | 19.10 | 19.46 | 220,166 | +0.36(+1.91%) |
Nov 20, 2002 | 17.94 | 19.10 | 17.93 | 19.10 | 178,510 | +0.99(+5.45%) |
Nov 19, 2002 | 18.18 | 18.55 | 18.08 | 18.11 | 178,048 | -0.10(-0.52%) |
Nov 18, 2002 | 18.11 | 18.61 | 18.07 | 18.21 | 135,007 | +0.31(+1.74%) |
Nov 15, 2002 | 18.09 | 18.22 | 17.64 | 17.90 | 144,239 | -0.19(-1.05%) |
Nov 14, 2002 | 16.94 | 18.29 | 16.94 | 18.09 | 282,939 | +1.36(+8.13%) |
Nov 13, 2002 | 16.73 | 17.25 | 16.50 | 16.73 | 185,433 | -0.04(-0.26%) |
Nov 12, 2002 | 16.35 | 17.08 | 16.26 | 16.77 | 153,931 | +0.33(+2.00%) |
Nov 11, 2002 | 16.41 | 16.56 | 15.60 | 16.44 | 117,237 | +0.04(+0.26%) |
Nov 08, 2002 | 16.99 | 17.00 | 15.90 | 16.40 | 220,512 | -0.59(-3.47%) |
Nov 07, 2002 | 17.85 | 17.85 | 16.90 | 16.99 | 297,940 | -0.97(-5.41%) |
Nov 06, 2002 | 17.33 | 18.05 | 17.16 | 17.96 | 209,435 | +0.45(+2.57%) |
Nov 05, 2002 | 17.68 | 17.68 | 16.90 | 17.51 | 168,125 | -0.26(-1.46%) |
Nov 04, 2002 | 18.72 | 18.82 | 17.77 | 17.77 | 213,704 | -1.06(-5.62%) |
Nov 01, 2002 | 18.20 | 19.00 | 17.77 | 18.82 | 176,317 | +0.50(+2.74%) |
Oct 31, 2002 | 18.68 | 18.76 | 17.78 | 18.32 | 247,052 | -0.52(-2.76%) |
Oct 30, 2002 | 18.73 | 19.06 | 18.29 | 18.84 | 168,932 | +0.16(+0.83%) |
Oct 29, 2002 | 17.77 | 18.68 | 17.46 | 18.68 | 125,891 | +0.92(+5.17%) |
Oct 28, 2002 | 19.07 | 19.07 | 17.62 | 17.77 | 204,588 | -1.37(-7.16%) |
Oct 25, 2002 | 18.63 | 19.14 | 18.21 | 19.13 | 150,700 | +0.54(+2.89%) |
Oct 24, 2002 | 19.07 | 20.10 | 18.38 | 18.60 | 280,977 | -0.45(-2.37%) |
Oct 23, 2002 | 18.67 | 19.07 | 18.60 | 19.05 | 66,234 | +0.33(+1.76%) |
Oct 22, 2002 | 18.55 | 19.07 | 18.39 | 18.72 | 148,854 | -0.27(-1.42%) |
Oct 21, 2002 | 19.05 | 19.28 | 18.20 | 18.99 | 94,620 | -0.32(-1.66%) |
Oct 18, 2002 | 18.38 | 19.45 | 17.88 | 19.31 | 86,889 | +0.94(+5.09%) |
Oct 17, 2002 | 18.68 | 19.05 | 17.98 | 18.37 | 143,892 | -0.09(-0.47%) |
Oct 16, 2002 | 19.07 | 19.07 | 18.09 | 18.46 | 97,621 | -0.69(-3.62%) |
Oct 15, 2002 | 18.85 | 19.47 | 18.72 | 19.15 | 203,780 | +0.91(+4.99%) |
Oct 14, 2002 | 18.20 | 18.78 | 18.07 | 18.24 | 1,292,382 | -0.78(-4.10%) |
Oct 11, 2002 | 17.26 | 19.67 | 17.25 | 19.02 | 364,636 | +2.08(+12.28%) |
Oct 10, 2002 | 17.29 | 17.36 | 16.55 | 16.94 | 484,758 | -0.43(-2.49%) |
Oct 09, 2002 | 18.76 | 18.77 | 17.12 | 17.38 | 204,819 | -1.60(-8.45%) |
Oct 08, 2002 | 18.70 | 19.05 | 18.29 | 18.98 | 188,087 | +0.28(+1.48%) |
Oct 07, 2002 | 19.72 | 19.83 | 18.55 | 18.70 | 152,431 | -1.19(-5.97%) |
Oct 04, 2002 | 19.93 | 20.19 | 18.68 | 19.89 | 233,436 | +0.13(+0.66%) |
Oct 03, 2002 | 19.93 | 20.24 | 19.55 | 19.76 | 204,588 | -0.22(-1.08%) |
Oct 02, 2002 | 20.02 | 20.63 | 19.89 | 19.98 | 1,338,538 | -0.24(-1.20%) |