Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.03 | 20.11 | 20.02 | 20.07 | 12,800 | +0.05(+0.25%) |
Dec 30, 2002 | 20.05 | 20.13 | 20.02 | 20.02 | 23,500 | +0.02(+0.10%) |
Dec 27, 2002 | 20.08 | 20.18 | 20.00 | 20.00 | 16,800 | -0.05(-0.25%) |
Dec 26, 2002 | 20.07 | 20.07 | 20.00 | 20.05 | 25,000 | -0.01(-0.05%) |
Dec 24, 2002 | 20.05 | 20.06 | 20.04 | 20.06 | 5,300 | +0.05(+0.25%) |
Dec 23, 2002 | 20.00 | 20.07 | 20.00 | 20.01 | 17,100 | -0.04(-0.20%) |
Dec 20, 2002 | 20.03 | 20.06 | 20.01 | 20.05 | 33,400 | +0.02(+0.10%) |
Dec 19, 2002 | 20.02 | 20.06 | 20.01 | 20.03 | 43,400 | -0.04(-0.20%) |
Dec 18, 2002 | 20.06 | 20.08 | 20.01 | 20.07 | 51,800 | +0.02(+0.10%) |
Dec 17, 2002 | 20.18 | 20.20 | 20.03 | 20.05 | 60,600 | -0.13(-0.64%) |
Dec 16, 2002 | 19.98 | 20.18 | 19.96 | 20.18 | 68,300 | +0.42(+2.13%) |
Dec 13, 2002 | 19.80 | 19.95 | 19.76 | 19.76 | 53,300 | -0.07(-0.35%) |
Dec 12, 2002 | 19.80 | 19.94 | 19.68 | 19.83 | 28,900 | -0.12(-0.60%) |
Dec 11, 2002 | 19.50 | 19.95 | 19.36 | 19.95 | 93,300 | +0.30(+1.53%) |
Dec 10, 2002 | 19.60 | 19.74 | 19.52 | 19.65 | 19,600 | +0.27(+1.39%) |
Dec 09, 2002 | 19.65 | 19.68 | 19.37 | 19.38 | 41,800 | -0.40(-2.02%) |
Dec 06, 2002 | 19.68 | 19.87 | 19.57 | 19.78 | 25,900 | +0.38(+1.96%) |
Dec 05, 2002 | 19.70 | 19.70 | 19.32 | 19.40 | 88,800 | +0.00(+0.00%) |
Dec 04, 2002 | 19.45 | 19.46 | 19.39 | 19.40 | 49,600 | -0.20(-1.02%) |
Dec 03, 2002 | 19.50 | 19.60 | 19.34 | 19.60 | 70,000 | +0.35(+1.82%) |
Dec 02, 2002 | 19.15 | 19.33 | 19.15 | 19.25 | 49,400 | +0.20(+1.05%) |
Nov 29, 2002 | 19.20 | 19.33 | 19.05 | 19.05 | 25,900 | -0.65(-3.30%) |
Nov 27, 2002 | 18.95 | 19.70 | 18.95 | 19.70 | 31,900 | +0.80(+4.23%) |
Nov 26, 2002 | 18.90 | 19.16 | 18.90 | 18.90 | 49,600 | -0.10(-0.53%) |
Nov 25, 2002 | 18.98 | 19.26 | 18.98 | 19.00 | 38,100 | +0.10(+0.53%) |
Nov 22, 2002 | 18.95 | 18.95 | 18.84 | 18.90 | 22,300 | -0.25(-1.31%) |
Nov 21, 2002 | 18.80 | 19.15 | 18.80 | 19.15 | 41,700 | -0.20(-1.03%) |
Nov 20, 2002 | 18.86 | 19.35 | 18.76 | 19.35 | 58,000 | +0.50(+2.65%) |
Nov 19, 2002 | 19.02 | 19.08 | 18.85 | 18.85 | 12,000 | -0.16(-0.84%) |
Nov 18, 2002 | 18.88 | 19.15 | 18.85 | 19.01 | 16,300 | +0.21(+1.12%) |
Nov 15, 2002 | 19.07 | 19.14 | 18.80 | 18.80 | 23,900 | -0.39(-2.03%) |
Nov 14, 2002 | 19.05 | 19.20 | 19.05 | 19.19 | 28,800 | +0.04(+0.21%) |
Nov 13, 2002 | 19.40 | 19.45 | 19.10 | 19.15 | 23,700 | -0.43(-2.20%) |
Nov 12, 2002 | 19.25 | 19.58 | 19.10 | 19.58 | 65,000 | +0.45(+2.35%) |
Nov 11, 2002 | 19.21 | 19.21 | 19.06 | 19.13 | 17,900 | +0.13(+0.68%) |
Nov 08, 2002 | 19.15 | 19.15 | 18.91 | 19.00 | 25,900 | +0.35(+1.88%) |
Nov 07, 2002 | 19.10 | 19.13 | 18.65 | 18.65 | 45,100 | +0.03(+0.16%) |
Nov 06, 2002 | 18.70 | 18.70 | 18.45 | 18.62 | 113,500 | +0.22(+1.20%) |
Nov 05, 2002 | 18.75 | 18.78 | 18.40 | 18.40 | 79,800 | -0.51(-2.70%) |
Nov 04, 2002 | 18.90 | 18.97 | 18.90 | 18.91 | 75,200 | +0.11(+0.59%) |
Nov 01, 2002 | 18.60 | 18.90 | 18.60 | 18.80 | 56,900 | +0.02(+0.11%) |
Oct 31, 2002 | 18.80 | 19.05 | 18.78 | 18.78 | 32,900 | -0.22(-1.16%) |
Oct 30, 2002 | 19.00 | 19.07 | 18.80 | 19.00 | 340,000 | +0.39(+2.10%) |
Oct 29, 2002 | 18.77 | 18.92 | 18.58 | 18.61 | 104,500 | -0.44(-2.31%) |
Oct 28, 2002 | 19.35 | 19.42 | 18.93 | 19.05 | 64,200 | -0.15(-0.78%) |
Oct 25, 2002 | 19.50 | 19.50 | 19.02 | 19.20 | 40,800 | +0.14(+0.73%) |
Oct 24, 2002 | 18.98 | 19.23 | 18.91 | 19.06 | 62,600 | +0.04(+0.21%) |
Oct 23, 2002 | 18.97 | 19.05 | 18.90 | 19.02 | 142,400 | +0.12(+0.63%) |
Oct 22, 2002 | 18.97 | 19.05 | 18.82 | 18.90 | 87,900 | -0.90(-4.55%) |
Oct 21, 2002 | 19.50 | 20.10 | 19.50 | 19.80 | 97,400 | +0.00(+0.00%) |
Oct 18, 2002 | 19.63 | 19.90 | 19.63 | 19.80 | 27,500 | -0.45(-2.22%) |
Oct 17, 2002 | 20.00 | 20.25 | 19.70 | 20.25 | 47,500 | +0.25(+1.25%) |
Oct 16, 2002 | 20.00 | 20.19 | 19.95 | 20.00 | 17,700 | +0.22(+1.11%) |
Oct 15, 2002 | 19.75 | 19.92 | 19.75 | 19.78 | 42,500 | +0.03(+0.15%) |
Oct 14, 2002 | 19.95 | 20.10 | 19.75 | 19.75 | 32,100 | -0.25(-1.25%) |
Oct 11, 2002 | 19.90 | 20.00 | 19.65 | 20.00 | 50,000 | +0.31(+1.57%) |
Oct 10, 2002 | 19.70 | 19.74 | 19.30 | 19.69 | 53,200 | -0.01(-0.05%) |
Oct 09, 2002 | 20.05 | 20.09 | 19.70 | 19.70 | 96,900 | -0.40(-1.99%) |
Oct 08, 2002 | 19.85 | 20.10 | 19.74 | 20.10 | 62,500 | +0.57(+2.92%) |
Oct 07, 2002 | 19.63 | 19.64 | 19.49 | 19.53 | 42,200 | -0.20(-1.01%) |
Oct 04, 2002 | 19.98 | 19.98 | 19.52 | 19.73 | 18,100 | -0.06(-0.30%) |
Oct 03, 2002 | 19.95 | 19.95 | 19.60 | 19.79 | 37,400 | +0.19(+0.97%) |
Oct 02, 2002 | 20.65 | 20.65 | 19.60 | 19.60 | 75,300 | -1.15(-5.54%) |