Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.78 | 18.00 | 17.75 | 17.84 | 380,250 | +0.04(+0.25%) |
Dec 30, 2002 | 17.49 | 17.84 | 17.49 | 17.80 | 251,550 | +0.36(+2.04%) |
Dec 27, 2002 | 17.78 | 17.78 | 17.33 | 17.44 | 199,800 | -0.33(-1.87%) |
Dec 26, 2002 | 17.51 | 17.78 | 17.47 | 17.78 | 142,350 | +0.31(+1.78%) |
Dec 24, 2002 | 17.47 | 17.54 | 17.03 | 17.47 | 85,650 | +0.00(+0.00%) |
Dec 23, 2002 | 17.59 | 17.87 | 17.44 | 17.47 | 221,400 | +0.01(+0.05%) |
Dec 20, 2002 | 17.02 | 17.46 | 16.58 | 17.46 | 360,450 | +0.54(+3.21%) |
Dec 19, 2002 | 16.72 | 16.94 | 16.58 | 16.92 | 434,700 | +0.19(+1.14%) |
Dec 18, 2002 | 16.87 | 16.88 | 16.49 | 16.72 | 420,600 | -0.08(-0.45%) |
Dec 17, 2002 | 17.33 | 17.40 | 16.69 | 16.80 | 259,800 | -0.60(-3.45%) |
Dec 16, 2002 | 17.44 | 17.64 | 17.17 | 17.40 | 220,200 | -0.04(-0.26%) |
Dec 13, 2002 | 17.60 | 17.60 | 17.38 | 17.44 | 129,450 | -0.20(-1.13%) |
Dec 12, 2002 | 17.76 | 17.76 | 17.52 | 17.64 | 276,300 | -0.08(-0.45%) |
Dec 11, 2002 | 17.72 | 17.82 | 17.50 | 17.72 | 293,700 | -0.01(-0.07%) |
Dec 10, 2002 | 17.71 | 17.76 | 17.51 | 17.74 | 197,100 | +0.09(+0.53%) |
Dec 09, 2002 | 17.77 | 17.89 | 17.52 | 17.64 | 288,750 | -0.01(-0.08%) |
Dec 06, 2002 | 17.67 | 18.04 | 17.60 | 17.66 | 267,150 | -0.01(-0.05%) |
Dec 05, 2002 | 17.67 | 17.73 | 17.52 | 17.67 | 127,200 | -0.04(-0.25%) |
Dec 04, 2002 | 17.12 | 18.02 | 17.06 | 17.71 | 425,100 | +0.51(+2.94%) |
Dec 03, 2002 | 17.35 | 17.47 | 17.15 | 17.20 | 211,050 | -0.23(-1.32%) |
Dec 02, 2002 | 18.25 | 18.64 | 17.29 | 17.44 | 450,300 | -0.79(-4.34%) |
Nov 29, 2002 | 17.91 | 18.24 | 17.85 | 18.23 | 194,700 | +0.40(+2.27%) |
Nov 27, 2002 | 17.33 | 17.93 | 17.33 | 17.82 | 661,800 | +0.82(+4.84%) |
Nov 26, 2002 | 16.36 | 17.23 | 16.11 | 17.00 | 828,750 | +0.56(+3.43%) |
Nov 25, 2002 | 16.45 | 16.66 | 15.58 | 16.44 | 952,500 | +0.03(+0.16%) |
Nov 22, 2002 | 16.84 | 16.87 | 16.15 | 16.41 | 472,050 | -0.37(-2.20%) |
Nov 21, 2002 | 17.00 | 17.00 | 16.59 | 16.78 | 461,700 | -0.08(-0.45%) |
Nov 20, 2002 | 17.51 | 17.56 | 16.72 | 16.85 | 441,450 | -0.60(-3.41%) |
Nov 19, 2002 | 17.12 | 17.59 | 17.09 | 17.45 | 263,550 | +0.32(+1.87%) |
Nov 18, 2002 | 18.05 | 18.05 | 17.10 | 17.13 | 308,100 | -0.86(-4.77%) |
Nov 15, 2002 | 17.81 | 18.29 | 17.59 | 17.99 | 922,050 | +0.18(+1.00%) |
Nov 14, 2002 | 17.71 | 17.91 | 17.71 | 17.81 | 256,650 | +0.14(+0.80%) |
Nov 13, 2002 | 17.73 | 17.78 | 17.49 | 17.67 | 277,050 | -0.07(-0.38%) |
Nov 12, 2002 | 17.44 | 17.86 | 17.44 | 17.73 | 461,700 | +0.30(+1.71%) |
Nov 11, 2002 | 17.71 | 17.71 | 17.38 | 17.44 | 346,200 | -0.26(-1.48%) |
Nov 08, 2002 | 17.97 | 18.00 | 17.64 | 17.70 | 257,100 | -0.32(-1.75%) |
Nov 07, 2002 | 18.20 | 18.24 | 18.00 | 18.01 | 143,250 | -0.29(-1.58%) |
Nov 06, 2002 | 18.07 | 18.44 | 17.96 | 18.30 | 333,750 | +0.34(+1.88%) |
Nov 05, 2002 | 18.40 | 18.40 | 17.45 | 17.96 | 539,850 | -0.44(-2.37%) |
Nov 04, 2002 | 18.95 | 19.07 | 18.31 | 18.40 | 763,350 | -0.66(-3.45%) |
Nov 01, 2002 | 18.49 | 19.08 | 18.09 | 19.06 | 756,600 | +0.57(+3.08%) |
Oct 31, 2002 | 17.78 | 18.49 | 17.69 | 18.49 | 1,021,050 | +1.58(+9.33%) |
Oct 30, 2002 | 16.58 | 17.24 | 16.58 | 16.91 | 389,700 | +0.42(+2.56%) |
Oct 29, 2002 | 15.34 | 16.58 | 15.34 | 16.49 | 440,400 | +1.16(+7.60%) |
Oct 28, 2002 | 16.26 | 16.38 | 15.11 | 15.32 | 519,900 | -0.89(-5.48%) |
Oct 25, 2002 | 15.78 | 16.22 | 15.64 | 16.21 | 173,850 | +0.39(+2.47%) |
Oct 24, 2002 | 16.19 | 16.20 | 15.60 | 15.82 | 389,250 | -0.28(-1.74%) |
Oct 23, 2002 | 15.78 | 16.31 | 15.56 | 16.10 | 237,900 | +0.28(+1.77%) |
Oct 22, 2002 | 16.03 | 16.03 | 15.22 | 15.82 | 334,050 | -0.20(-1.28%) |
Oct 21, 2002 | 16.40 | 16.40 | 15.84 | 16.03 | 319,800 | -0.42(-2.54%) |
Oct 18, 2002 | 16.33 | 16.62 | 16.22 | 16.44 | 155,400 | +0.15(+0.90%) |
Oct 17, 2002 | 15.93 | 16.42 | 15.93 | 16.30 | 324,000 | +0.59(+3.73%) |
Oct 16, 2002 | 16.31 | 16.31 | 15.69 | 15.71 | 379,050 | -0.60(-3.68%) |
Oct 15, 2002 | 15.51 | 16.53 | 15.51 | 16.31 | 516,600 | +1.04(+6.81%) |
Oct 14, 2002 | 15.44 | 15.49 | 15.12 | 15.27 | 352,800 | -0.17(-1.09%) |
Oct 11, 2002 | 15.00 | 15.60 | 15.00 | 15.44 | 407,400 | +0.88(+6.08%) |
Oct 10, 2002 | 14.09 | 15.09 | 13.78 | 14.56 | 1,205,850 | -0.41(-2.73%) |
Oct 09, 2002 | 15.82 | 16.11 | 14.78 | 14.96 | 915,750 | -1.88(-11.18%) |
Oct 08, 2002 | 16.32 | 16.98 | 16.23 | 16.85 | 355,500 | +0.54(+3.30%) |
Oct 07, 2002 | 16.84 | 16.89 | 16.27 | 16.31 | 473,400 | -0.62(-3.67%) |
Oct 04, 2002 | 17.60 | 17.71 | 16.69 | 16.93 | 445,050 | -0.67(-3.79%) |
Oct 03, 2002 | 18.04 | 18.29 | 17.51 | 17.60 | 324,600 | -0.42(-2.34%) |
Oct 02, 2002 | 17.96 | 18.44 | 17.80 | 18.02 | 2,580,000 | -0.12(-0.69%) |