Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.41 | 18.62 | 18.34 | 18.55 | 1,895,737 | +0.05(+0.25%) |
Dec 30, 2002 | 18.24 | 18.62 | 18.24 | 18.51 | 3,179,235 | +0.22(+1.18%) |
Dec 27, 2002 | 18.56 | 18.65 | 18.24 | 18.29 | 2,074,500 | -0.22(-1.20%) |
Dec 26, 2002 | 18.50 | 18.71 | 18.41 | 18.51 | 2,206,049 | +0.08(+0.41%) |
Dec 24, 2002 | 18.41 | 18.50 | 18.18 | 18.44 | 1,378,951 | -0.07(-0.38%) |
Dec 23, 2002 | 17.92 | 18.53 | 17.91 | 18.51 | 3,089,939 | -0.15(-0.78%) |
Dec 20, 2002 | 18.62 | 18.69 | 17.86 | 18.65 | 10,964,385 | -0.06(-0.34%) |
Dec 19, 2002 | 18.97 | 19.00 | 18.56 | 18.72 | 5,987,602 | +0.01(+0.06%) |
Dec 18, 2002 | 18.76 | 18.94 | 18.50 | 18.71 | 6,411,501 | +0.09(+0.50%) |
Dec 17, 2002 | 18.74 | 18.88 | 18.58 | 18.61 | 4,451,271 | -0.15(-0.81%) |
Dec 16, 2002 | 18.34 | 18.76 | 18.24 | 18.76 | 4,881,841 | +0.42(+2.26%) |
Dec 13, 2002 | 18.24 | 18.56 | 18.19 | 18.35 | 4,440,152 | -0.02(-0.10%) |
Dec 12, 2002 | 18.43 | 18.48 | 18.21 | 18.37 | 3,647,952 | -0.16(-0.85%) |
Dec 11, 2002 | 18.59 | 18.75 | 18.27 | 18.53 | 4,214,689 | -0.01(-0.06%) |
Dec 10, 2002 | 18.15 | 18.60 | 17.86 | 18.54 | 4,151,395 | +0.36(+1.99%) |
Dec 09, 2002 | 18.12 | 18.40 | 18.03 | 18.17 | 3,492,112 | -0.07(-0.38%) |
Dec 06, 2002 | 17.85 | 18.37 | 17.72 | 18.24 | 3,069,069 | +0.39(+2.19%) |
Dec 05, 2002 | 17.95 | 18.03 | 17.67 | 17.85 | 3,369,117 | +0.02(+0.13%) |
Dec 04, 2002 | 17.83 | 18.24 | 17.74 | 17.83 | 5,148,360 | -0.06(-0.33%) |
Dec 03, 2002 | 17.57 | 18.15 | 17.55 | 17.89 | 4,607,624 | +0.23(+1.32%) |
Dec 02, 2002 | 17.68 | 17.74 | 17.27 | 17.65 | 3,611,686 | +0.07(+0.40%) |
Nov 29, 2002 | 17.57 | 17.64 | 17.47 | 17.58 | 1,837,918 | +0.18(+1.04%) |
Nov 27, 2002 | 17.10 | 17.42 | 17.10 | 17.40 | 3,145,022 | +0.27(+1.60%) |
Nov 26, 2002 | 17.55 | 17.60 | 17.04 | 17.13 | 2,369,757 | -0.43(-2.43%) |
Nov 25, 2002 | 17.51 | 17.64 | 17.30 | 17.55 | 3,550,616 | -0.06(-0.33%) |
Nov 22, 2002 | 17.44 | 17.65 | 17.33 | 17.61 | 3,229,870 | +0.18(+1.04%) |
Nov 21, 2002 | 17.30 | 17.71 | 17.08 | 17.43 | 4,901,856 | +0.15(+0.85%) |
Nov 20, 2002 | 17.15 | 17.31 | 16.78 | 17.29 | 4,945,819 | +0.13(+0.78%) |
Nov 19, 2002 | 17.45 | 17.53 | 17.09 | 17.15 | 3,117,139 | -0.22(-1.28%) |
Nov 18, 2002 | 17.54 | 17.59 | 17.27 | 17.37 | 3,970,922 | -0.16(-0.93%) |
Nov 15, 2002 | 17.48 | 17.80 | 17.48 | 17.54 | 3,392,381 | -0.16(-0.92%) |
Nov 14, 2002 | 17.62 | 17.91 | 17.58 | 17.70 | 2,623,617 | +0.23(+1.34%) |
Nov 13, 2002 | 17.36 | 17.63 | 17.16 | 17.47 | 4,159,435 | +0.18(+1.01%) |
Nov 12, 2002 | 17.42 | 17.54 | 17.04 | 17.29 | 4,646,285 | +0.12(+0.68%) |
Nov 11, 2002 | 17.65 | 17.70 | 17.13 | 17.17 | 2,034,471 | -0.51(-2.88%) |
Nov 08, 2002 | 17.51 | 17.74 | 17.30 | 17.68 | 4,128,815 | +0.19(+1.07%) |
Nov 07, 2002 | 17.95 | 17.95 | 17.23 | 17.50 | 4,933,674 | -0.46(-2.54%) |
Nov 06, 2002 | 17.10 | 18.12 | 17.00 | 17.95 | 6,333,153 | +1.06(+6.26%) |
Nov 05, 2002 | 17.06 | 17.23 | 16.84 | 16.89 | 5,161,703 | -0.16(-0.96%) |
Nov 04, 2002 | 17.36 | 17.68 | 17.06 | 17.06 | 3,251,766 | -0.20(-1.15%) |
Nov 01, 2002 | 17.02 | 17.26 | 16.58 | 17.26 | 2,827,868 | +0.19(+1.10%) |
Oct 31, 2002 | 16.95 | 17.33 | 16.95 | 17.07 | 4,401,663 | +0.12(+0.69%) |
Oct 30, 2002 | 16.65 | 16.95 | 16.28 | 16.95 | 4,123,683 | +0.15(+0.90%) |
Oct 29, 2002 | 16.92 | 16.98 | 16.69 | 16.80 | 4,066,376 | -0.44(-2.58%) |
Oct 28, 2002 | 17.54 | 17.81 | 17.16 | 17.24 | 3,868,796 | -0.30(-1.70%) |
Oct 25, 2002 | 17.19 | 17.60 | 16.95 | 17.54 | 2,585,470 | +0.16(+0.91%) |
Oct 24, 2002 | 17.16 | 17.42 | 17.16 | 17.39 | 4,510,631 | +0.23(+1.33%) |
Oct 23, 2002 | 17.10 | 17.27 | 16.86 | 17.16 | 4,485,655 | +0.06(+0.34%) |
Oct 22, 2002 | 17.47 | 17.50 | 16.78 | 17.10 | 3,867,257 | -0.54(-3.05%) |
Oct 21, 2002 | 17.65 | 17.77 | 17.19 | 17.64 | 4,834,798 | -0.05(-0.30%) |
Oct 18, 2002 | 17.07 | 17.70 | 16.80 | 17.69 | 4,519,013 | +0.47(+2.75%) |
Oct 17, 2002 | 17.10 | 17.49 | 17.03 | 17.22 | 4,805,717 | +0.51(+3.04%) |
Oct 16, 2002 | 17.20 | 17.36 | 16.22 | 16.71 | 5,071,381 | -0.49(-2.86%) |
Oct 15, 2002 | 16.69 | 17.22 | 16.47 | 17.20 | 6,409,448 | +1.27(+8.00%) |
Oct 14, 2002 | 16.06 | 16.22 | 15.80 | 15.92 | 3,611,002 | -0.14(-0.87%) |
Oct 11, 2002 | 15.70 | 16.30 | 15.63 | 16.06 | 7,955,701 | +0.66(+4.29%) |
Oct 10, 2002 | 15.02 | 15.65 | 14.99 | 15.40 | 7,339,013 | +0.50(+3.33%) |
Oct 09, 2002 | 16.16 | 16.18 | 14.76 | 14.91 | 8,366,427 | -1.34(-8.27%) |
Oct 08, 2002 | 16.13 | 16.43 | 16.13 | 16.25 | 4,803,664 | +0.23(+1.46%) |
Oct 07, 2002 | 16.44 | 16.66 | 16.02 | 16.02 | 5,496,818 | -0.51(-3.11%) |
Oct 04, 2002 | 17.22 | 17.29 | 16.19 | 16.53 | 3,935,683 | -0.42(-2.48%) |
Oct 03, 2002 | 17.45 | 17.56 | 16.95 | 16.95 | 4,611,217 | -0.41(-2.36%) |
Oct 02, 2002 | 17.43 | 17.56 | 17.14 | 17.36 | 4,345,211 | -0.07(-0.40%) |