Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.12 | 17.28 | 16.86 | 17.18 | 3,008,246 | +0.05(+0.29%) |
Dec 30, 2002 | 16.90 | 17.20 | 16.71 | 17.13 | 2,706,512 | +0.28(+1.68%) |
Dec 27, 2002 | 17.14 | 17.21 | 16.82 | 16.85 | 2,545,739 | -0.36(-2.08%) |
Dec 26, 2002 | 17.28 | 17.80 | 17.16 | 17.20 | 3,026,759 | -0.05(-0.29%) |
Dec 24, 2002 | 17.27 | 17.40 | 17.22 | 17.25 | 2,524,465 | -0.18(-1.02%) |
Dec 23, 2002 | 16.65 | 17.50 | 16.44 | 17.43 | 5,251,601 | +0.33(+1.95%) |
Dec 20, 2002 | 16.65 | 17.36 | 16.44 | 17.10 | 8,268,293 | +0.75(+4.59%) |
Dec 19, 2002 | 16.34 | 16.66 | 15.89 | 16.35 | 5,428,777 | +0.19(+1.18%) |
Dec 18, 2002 | 16.72 | 16.77 | 15.86 | 16.16 | 4,079,093 | -0.41(-2.49%) |
Dec 17, 2002 | 16.56 | 16.74 | 16.39 | 16.57 | 3,759,496 | -0.15(-0.88%) |
Dec 16, 2002 | 16.17 | 16.75 | 16.17 | 16.72 | 5,493,086 | +0.45(+2.76%) |
Dec 13, 2002 | 16.67 | 16.74 | 16.18 | 16.27 | 3,949,338 | -0.57(-3.40%) |
Dec 12, 2002 | 17.03 | 17.07 | 16.61 | 16.84 | 2,180,020 | -0.09(-0.55%) |
Dec 11, 2002 | 16.79 | 17.00 | 16.57 | 16.93 | 3,144,335 | +0.02(+0.11%) |
Dec 10, 2002 | 16.83 | 17.11 | 16.62 | 16.92 | 4,203,977 | +0.15(+0.92%) |
Dec 09, 2002 | 17.25 | 17.28 | 16.69 | 16.76 | 3,049,170 | -0.60(-3.47%) |
Dec 06, 2002 | 16.84 | 17.48 | 16.65 | 17.36 | 4,385,699 | +0.15(+0.89%) |
Dec 05, 2002 | 17.99 | 17.99 | 16.85 | 17.21 | 5,905,575 | -0.66(-3.69%) |
Dec 04, 2002 | 17.52 | 18.05 | 17.52 | 17.87 | 4,594,380 | +0.20(+1.12%) |
Dec 03, 2002 | 18.17 | 18.20 | 17.43 | 17.67 | 4,197,481 | -0.50(-2.74%) |
Dec 02, 2002 | 18.24 | 18.44 | 17.99 | 18.17 | 5,714,434 | +0.19(+1.06%) |
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,740 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.12 | 17.24 | 4,479,403 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,837,164 | -0.25(-1.37%) |
Nov 22, 2002 | 17.73 | 17.97 | 17.43 | 17.94 | 4,544,199 | +0.23(+1.29%) |
Nov 21, 2002 | 17.36 | 17.73 | 17.12 | 17.72 | 6,538,437 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,919 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,868,344 | -0.17(-0.98%) |
Nov 18, 2002 | 17.25 | 17.39 | 16.93 | 16.96 | 3,997,408 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,622 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,499 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,115,188 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.55 | 16.03 | 4,178,968 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.40 | 15.70 | 15.76 | 3,885,841 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,072,273 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,504 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,055,305 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.33 | 5,356,835 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.44 | 17.62 | 5,295,124 | -0.23(-1.28%) |
Nov 01, 2002 | 17.55 | 18.01 | 17.15 | 17.85 | 4,529,908 | +0.10(+0.59%) |
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,357 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,681 | +0.35(+2.06%) |
Oct 29, 2002 | 17.73 | 18.12 | 16.69 | 17.00 | 8,000,499 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,378 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,740 | +1.31(+7.58%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,686 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,818,033 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,394 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.18 | 17.04 | 18.14 | 3,959,244 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.01 | 17.56 | 2,931,270 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,723 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.49 | 16.19 | 16.64 | 5,367,097 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,675 | +0.46(+2.72%) |
Oct 14, 2002 | 15.95 | 16.76 | 15.92 | 16.72 | 3,510,378 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,469 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,965 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.85 | 14.16 | 6,886,541 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,057,212 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,990,142 | -0.02(-0.17%) |
Oct 04, 2002 | 14.75 | 14.86 | 13.95 | 14.30 | 4,526,823 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,814 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.83 | 14.86 | 5,149,941 | -0.62(-4.02%) |