Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.95 | 19.43 | 18.85 | 19.16 | 446,170 | +0.21(+1.11%) |
Dec 30, 2002 | 19.14 | 19.14 | 18.90 | 18.95 | 469,166 | -0.10(-0.50%) |
Dec 27, 2002 | 19.54 | 19.55 | 19.04 | 19.05 | 410,888 | -0.50(-2.53%) |
Dec 26, 2002 | 19.14 | 19.68 | 19.05 | 19.54 | 744,491 | +0.53(+2.81%) |
Dec 24, 2002 | 19.05 | 19.08 | 18.93 | 19.01 | 186,070 | -0.04(-0.20%) |
Dec 23, 2002 | 19.05 | 19.18 | 18.95 | 19.05 | 920,481 | +0.00(+0.00%) |
Dec 20, 2002 | 18.52 | 19.22 | 18.52 | 19.05 | 1,230,879 | +0.61(+3.31%) |
Dec 19, 2002 | 18.50 | 18.80 | 18.38 | 18.44 | 952,928 | -0.01(-0.05%) |
Dec 18, 2002 | 18.45 | 18.61 | 18.38 | 18.45 | 1,008,056 | -0.10(-0.51%) |
Dec 17, 2002 | 18.48 | 18.76 | 18.39 | 18.54 | 728,951 | +0.10(+0.57%) |
Dec 16, 2002 | 17.86 | 18.44 | 17.82 | 18.44 | 924,472 | +0.58(+3.25%) |
Dec 13, 2002 | 18.55 | 18.57 | 17.63 | 17.86 | 1,569,103 | -1.17(-6.16%) |
Dec 12, 2002 | 19.19 | 19.19 | 18.97 | 19.03 | 532,274 | -0.11(-0.60%) |
Dec 11, 2002 | 18.93 | 19.23 | 18.91 | 19.14 | 1,542,746 | +0.22(+1.16%) |
Dec 10, 2002 | 18.39 | 18.95 | 18.38 | 18.92 | 567,136 | +0.53(+2.90%) |
Dec 09, 2002 | 18.67 | 18.89 | 18.38 | 18.39 | 693,249 | -0.28(-1.48%) |
Dec 06, 2002 | 18.33 | 18.70 | 18.28 | 18.67 | 288,031 | +0.05(+0.26%) |
Dec 05, 2002 | 18.71 | 18.90 | 18.48 | 18.62 | 544,035 | +0.01(+0.05%) |
Dec 04, 2002 | 18.90 | 18.90 | 18.40 | 18.61 | 511,273 | -0.30(-1.56%) |
Dec 03, 2002 | 18.81 | 19.00 | 18.67 | 18.90 | 994,195 | +0.00(+0.00%) |
Dec 02, 2002 | 18.72 | 18.98 | 18.41 | 18.90 | 603,048 | +0.25(+1.33%) |
Nov 29, 2002 | 18.82 | 19.00 | 18.38 | 18.66 | 189,745 | -0.16(-0.86%) |
Nov 27, 2002 | 18.48 | 18.95 | 18.48 | 18.82 | 447,010 | +0.42(+2.28%) |
Nov 26, 2002 | 18.84 | 18.86 | 18.40 | 18.40 | 724,750 | -0.44(-2.33%) |
Nov 25, 2002 | 18.38 | 19.04 | 18.36 | 18.84 | 778,618 | +0.48(+2.59%) |
Nov 22, 2002 | 19.05 | 19.07 | 18.36 | 18.36 | 822,931 | -0.76(-3.98%) |
Nov 21, 2002 | 18.71 | 19.14 | 18.43 | 19.12 | 1,533,716 | +0.55(+2.97%) |
Nov 20, 2002 | 18.23 | 18.59 | 18.23 | 18.57 | 923,526 | +0.25(+1.35%) |
Nov 19, 2002 | 18.62 | 18.62 | 18.19 | 18.32 | 533,850 | -0.34(-1.84%) |
Nov 18, 2002 | 19.05 | 19.08 | 18.57 | 18.67 | 883,309 | -0.30(-1.61%) |
Nov 15, 2002 | 18.51 | 19.04 | 18.51 | 18.97 | 495,207 | +0.32(+1.74%) |
Nov 14, 2002 | 18.33 | 18.68 | 18.33 | 18.65 | 579,002 | +0.50(+2.73%) |
Nov 13, 2002 | 18.09 | 18.55 | 17.90 | 18.15 | 533,535 | -0.04(-0.21%) |
Nov 12, 2002 | 17.86 | 18.48 | 17.86 | 18.19 | 499,408 | +0.38(+2.14%) |
Nov 11, 2002 | 18.14 | 18.15 | 17.76 | 17.81 | 401,752 | -0.43(-2.35%) |
Nov 08, 2002 | 18.62 | 18.70 | 18.16 | 18.24 | 453,415 | -0.51(-2.74%) |
Nov 07, 2002 | 18.57 | 18.83 | 18.23 | 18.75 | 609,769 | +0.11(+0.61%) |
Nov 06, 2002 | 18.24 | 18.70 | 18.10 | 18.64 | 568,081 | +0.24(+1.29%) |
Nov 05, 2002 | 18.35 | 18.43 | 18.10 | 18.40 | 513,793 | +0.05(+0.26%) |
Nov 04, 2002 | 18.18 | 18.52 | 18.18 | 18.35 | 847,292 | +0.36(+2.01%) |
Nov 01, 2002 | 17.46 | 18.12 | 17.38 | 17.99 | 501,403 | +0.48(+2.72%) |
Oct 31, 2002 | 17.76 | 17.86 | 17.24 | 17.51 | 657,442 | -0.17(-0.97%) |
Oct 30, 2002 | 17.55 | 17.74 | 17.38 | 17.68 | 754,572 | +0.23(+1.31%) |
Oct 29, 2002 | 17.87 | 17.89 | 17.09 | 17.46 | 455,515 | -0.46(-2.55%) |
Oct 28, 2002 | 18.19 | 18.30 | 17.60 | 17.91 | 1,228,254 | +0.09(+0.48%) |
Oct 25, 2002 | 17.09 | 17.88 | 17.08 | 17.83 | 1,153,699 | +0.56(+3.25%) |
Oct 24, 2002 | 17.61 | 17.70 | 17.19 | 17.27 | 643,896 | -0.33(-1.89%) |
Oct 23, 2002 | 16.81 | 17.62 | 16.80 | 17.60 | 1,633,366 | +1.17(+7.13%) |
Oct 22, 2002 | 16.53 | 16.59 | 16.09 | 16.43 | 2,226,125 | -0.34(-2.04%) |
Oct 21, 2002 | 16.14 | 16.86 | 15.96 | 16.77 | 491,637 | +0.58(+3.59%) |
Oct 18, 2002 | 16.19 | 16.30 | 16.01 | 16.19 | 818,836 | -0.11(-0.70%) |
Oct 17, 2002 | 16.76 | 16.93 | 16.09 | 16.30 | 738,191 | -0.17(-1.04%) |
Oct 16, 2002 | 16.78 | 16.79 | 16.25 | 16.48 | 630,455 | -0.30(-1.82%) |
Oct 15, 2002 | 16.24 | 16.78 | 16.24 | 16.78 | 945,473 | +0.80(+5.01%) |
Oct 14, 2002 | 15.76 | 15.98 | 15.72 | 15.98 | 616,069 | +0.09(+0.54%) |
Oct 11, 2002 | 15.33 | 15.90 | 15.31 | 15.89 | 1,098,676 | +0.65(+4.25%) |
Oct 10, 2002 | 14.81 | 15.37 | 14.72 | 15.25 | 661,537 | +0.44(+2.96%) |
Oct 09, 2002 | 14.69 | 14.89 | 14.57 | 14.81 | 705,324 | +0.02(+0.13%) |
Oct 08, 2002 | 14.57 | 15.12 | 14.48 | 14.79 | 755,937 | +0.32(+2.24%) |
Oct 07, 2002 | 14.67 | 14.89 | 14.33 | 14.47 | 567,031 | -0.30(-2.00%) |
Oct 04, 2002 | 15.71 | 15.71 | 14.68 | 14.76 | 550,861 | -0.76(-4.91%) |
Oct 03, 2002 | 15.68 | 16.09 | 15.52 | 15.52 | 533,115 | -0.14(-0.91%) |
Oct 02, 2002 | 16.07 | 16.19 | 15.61 | 15.67 | 363,740 | -0.40(-2.49%) |