Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.80 | 19.90 | 19.25 | 19.80 | 8,012,735 | +0.00(+0.00%) |
Dec 30, 2002 | 19.02 | 19.97 | 18.61 | 19.80 | 9,786,139 | +0.89(+4.71%) |
Dec 27, 2002 | 18.67 | 19.02 | 18.65 | 18.91 | 4,870,724 | -0.07(-0.35%) |
Dec 26, 2002 | 18.61 | 19.12 | 18.48 | 18.98 | 5,655,772 | +0.38(+2.02%) |
Dec 24, 2002 | 18.25 | 18.85 | 18.23 | 18.60 | 5,589,114 | -0.24(-1.26%) |
Dec 23, 2002 | 19.74 | 19.74 | 18.74 | 18.84 | 8,713,552 | -0.89(-4.52%) |
Dec 20, 2002 | 19.84 | 19.99 | 19.61 | 19.73 | 8,521,002 | +0.27(+1.39%) |
Dec 19, 2002 | 19.31 | 19.93 | 19.31 | 19.46 | 6,583,529 | -0.11(-0.57%) |
Dec 18, 2002 | 19.64 | 19.64 | 19.37 | 19.57 | 7,593,093 | -0.07(-0.34%) |
Dec 17, 2002 | 19.97 | 20.38 | 19.15 | 19.64 | 22,468,260 | -1.35(-6.45%) |
Dec 16, 2002 | 19.79 | 21.12 | 19.79 | 20.99 | 12,939,058 | +0.55(+2.68%) |
Dec 13, 2002 | 21.59 | 21.59 | 20.43 | 20.44 | 11,295,183 | -1.14(-5.29%) |
Dec 12, 2002 | 21.82 | 21.92 | 21.33 | 21.58 | 8,918,980 | -0.11(-0.52%) |
Dec 11, 2002 | 21.91 | 21.91 | 21.31 | 21.70 | 6,037,540 | -0.22(-0.99%) |
Dec 10, 2002 | 21.65 | 22.11 | 21.22 | 21.91 | 6,005,272 | +0.59(+2.75%) |
Dec 09, 2002 | 22.11 | 22.12 | 21.31 | 21.33 | 7,208,447 | -1.09(-4.86%) |
Dec 06, 2002 | 22.21 | 22.74 | 22.11 | 22.42 | 6,680,940 | -0.45(-1.96%) |
Dec 05, 2002 | 23.21 | 23.30 | 22.46 | 22.87 | 6,328,562 | -0.34(-1.48%) |
Dec 04, 2002 | 22.48 | 23.41 | 22.38 | 23.21 | 6,453,546 | +0.40(+1.74%) |
Dec 03, 2002 | 23.60 | 23.60 | 22.63 | 22.81 | 5,868,017 | -0.78(-3.30%) |
Dec 02, 2002 | 24.09 | 24.49 | 23.31 | 23.59 | 8,967,155 | +0.63(+2.76%) |
Nov 29, 2002 | 23.17 | 23.36 | 22.83 | 22.96 | 4,483,956 | -0.34(-1.47%) |
Nov 27, 2002 | 22.41 | 23.30 | 22.36 | 23.30 | 6,432,943 | +1.14(+5.12%) |
Nov 26, 2002 | 22.13 | 22.41 | 21.56 | 22.17 | 7,061,648 | +0.05(+0.21%) |
Nov 25, 2002 | 21.55 | 22.30 | 21.42 | 22.12 | 5,004,342 | +0.37(+1.70%) |
Nov 22, 2002 | 21.68 | 22.70 | 21.49 | 21.75 | 10,333,037 | +0.13(+0.61%) |
Nov 21, 2002 | 20.92 | 21.68 | 20.76 | 21.62 | 8,890,802 | +1.04(+5.07%) |
Nov 20, 2002 | 20.63 | 20.75 | 20.36 | 20.57 | 9,160,160 | +0.05(+0.23%) |
Nov 19, 2002 | 20.72 | 21.06 | 20.07 | 20.53 | 8,933,069 | -0.18(-0.89%) |
Nov 18, 2002 | 21.72 | 21.72 | 20.71 | 20.71 | 8,606,900 | -1.00(-4.59%) |
Nov 15, 2002 | 21.87 | 22.51 | 21.42 | 21.71 | 10,661,175 | -0.40(-1.79%) |
Nov 14, 2002 | 20.56 | 22.36 | 20.56 | 22.11 | 12,810,136 | +2.28(+11.52%) |
Nov 13, 2002 | 20.37 | 20.37 | 19.54 | 19.82 | 9,101,532 | -0.54(-2.66%) |
Nov 12, 2002 | 19.67 | 20.79 | 19.67 | 20.36 | 6,906,214 | +0.69(+3.52%) |
Nov 11, 2002 | 20.30 | 20.33 | 19.55 | 19.67 | 4,707,866 | -0.63(-3.09%) |
Nov 08, 2002 | 20.46 | 20.76 | 20.01 | 20.30 | 6,499,601 | -0.05(-0.23%) |
Nov 07, 2002 | 20.34 | 20.92 | 20.15 | 20.34 | 6,807,287 | +0.01(+0.03%) |
Nov 06, 2002 | 20.47 | 20.63 | 20.07 | 20.34 | 9,462,848 | -0.13(-0.61%) |
Nov 05, 2002 | 20.07 | 20.56 | 20.03 | 20.46 | 4,941,472 | +0.27(+1.34%) |
Nov 04, 2002 | 20.73 | 20.92 | 20.18 | 20.19 | 7,755,193 | -0.18(-0.91%) |
Nov 01, 2002 | 19.87 | 20.63 | 19.55 | 20.38 | 6,944,997 | +0.50(+2.49%) |
Oct 31, 2002 | 19.87 | 20.24 | 19.74 | 19.88 | 5,432,620 | -0.05(-0.26%) |
Oct 30, 2002 | 20.82 | 20.82 | 19.69 | 19.93 | 9,151,374 | -0.88(-4.22%) |
Oct 29, 2002 | 20.33 | 20.98 | 19.90 | 20.81 | 6,349,772 | +0.14(+0.67%) |
Oct 28, 2002 | 21.78 | 21.80 | 20.54 | 20.67 | 6,343,560 | -0.26(-1.26%) |
Oct 25, 2002 | 20.92 | 21.06 | 20.46 | 20.94 | 6,766,535 | -0.04(-0.19%) |
Oct 24, 2002 | 21.12 | 21.51 | 20.67 | 20.98 | 9,014,725 | +0.17(+0.79%) |
Oct 23, 2002 | 20.28 | 20.87 | 19.97 | 20.81 | 8,015,159 | +0.61(+3.04%) |
Oct 22, 2002 | 20.84 | 21.25 | 19.96 | 20.20 | 8,425,257 | -0.60(-2.89%) |
Oct 21, 2002 | 20.38 | 20.96 | 19.74 | 20.80 | 6,759,566 | +0.42(+2.07%) |
Oct 18, 2002 | 19.18 | 20.55 | 19.18 | 20.38 | 10,895,084 | +0.90(+4.61%) |
Oct 17, 2002 | 20.36 | 20.36 | 19.22 | 19.48 | 18,540,898 | -0.87(-4.28%) |
Oct 16, 2002 | 20.92 | 21.29 | 20.15 | 20.35 | 8,418,440 | -0.83(-3.93%) |
Oct 15, 2002 | 21.09 | 21.41 | 20.81 | 21.18 | 10,264,258 | +1.35(+6.82%) |
Oct 14, 2002 | 19.31 | 20.90 | 19.31 | 19.83 | 9,563,138 | +0.11(+0.54%) |
Oct 11, 2002 | 18.81 | 19.72 | 18.81 | 19.72 | 11,110,813 | +1.35(+7.37%) |
Oct 10, 2002 | 17.60 | 18.37 | 16.44 | 18.37 | 14,569,904 | +0.71(+4.04%) |
Oct 09, 2002 | 18.19 | 18.22 | 17.49 | 17.66 | 9,242,422 | -0.96(-5.18%) |
Oct 08, 2002 | 17.99 | 19.01 | 17.31 | 18.62 | 14,871,077 | +1.36(+7.88%) |
Oct 07, 2002 | 18.42 | 18.90 | 17.16 | 17.26 | 14,005,282 | -1.45(-7.76%) |
Oct 04, 2002 | 19.14 | 19.14 | 17.64 | 18.71 | 10,767,677 | -0.21(-1.12%) |
Oct 03, 2002 | 19.47 | 19.59 | 18.48 | 18.92 | 9,979,447 | -0.35(-1.81%) |
Oct 02, 2002 | 19.70 | 19.93 | 19.14 | 19.27 | 9,849,312 | -0.53(-2.67%) |