Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.96 | 19.96 | 19.56 | 19.66 | 1,348,810 | -0.22(-1.10%) |
Dec 30, 2002 | 19.85 | 20.11 | 19.76 | 19.88 | 1,697,953 | +0.13(+0.67%) |
Dec 27, 2002 | 19.75 | 19.89 | 19.53 | 19.75 | 1,178,160 | -0.02(-0.09%) |
Dec 26, 2002 | 19.79 | 19.99 | 19.70 | 19.76 | 651,396 | +0.02(+0.12%) |
Dec 24, 2002 | 19.70 | 19.79 | 19.59 | 19.74 | 368,839 | +0.04(+0.20%) |
Dec 23, 2002 | 19.76 | 19.89 | 19.61 | 19.70 | 981,539 | -0.10(-0.52%) |
Dec 20, 2002 | 19.54 | 19.92 | 19.54 | 19.80 | 2,021,646 | +0.26(+1.35%) |
Dec 19, 2002 | 19.53 | 19.65 | 19.33 | 19.54 | 2,156,736 | -0.11(-0.58%) |
Dec 18, 2002 | 19.56 | 19.72 | 19.39 | 19.65 | 1,637,467 | +0.18(+0.91%) |
Dec 17, 2002 | 19.16 | 19.66 | 19.12 | 19.48 | 1,578,376 | +0.30(+1.59%) |
Dec 16, 2002 | 19.53 | 19.63 | 19.08 | 19.17 | 2,252,607 | -0.22(-1.12%) |
Dec 13, 2002 | 19.02 | 19.53 | 18.87 | 19.39 | 1,332,250 | +0.25(+1.32%) |
Dec 12, 2002 | 19.33 | 19.45 | 19.06 | 19.14 | 1,195,940 | -0.14(-0.74%) |
Dec 11, 2002 | 19.78 | 19.78 | 19.13 | 19.28 | 2,398,679 | -0.49(-2.50%) |
Dec 10, 2002 | 18.93 | 19.78 | 18.88 | 19.78 | 2,752,528 | +0.84(+4.45%) |
Dec 09, 2002 | 19.16 | 19.38 | 18.87 | 18.93 | 1,801,667 | -0.34(-1.79%) |
Dec 06, 2002 | 18.87 | 19.37 | 18.87 | 19.28 | 1,411,213 | +0.30(+1.57%) |
Dec 05, 2002 | 19.21 | 19.39 | 18.87 | 18.98 | 1,512,313 | -0.33(-1.69%) |
Dec 04, 2002 | 19.15 | 19.42 | 19.13 | 19.30 | 1,337,305 | +0.20(+1.05%) |
Dec 03, 2002 | 18.97 | 19.24 | 18.87 | 19.10 | 1,557,110 | +0.13(+0.70%) |
Dec 02, 2002 | 19.14 | 19.14 | 18.76 | 18.97 | 2,283,460 | -0.17(-0.90%) |
Nov 29, 2002 | 19.23 | 19.30 | 19.03 | 19.14 | 588,644 | -0.08(-0.42%) |
Nov 27, 2002 | 19.22 | 19.33 | 18.95 | 19.22 | 1,843,501 | -0.11(-0.59%) |
Nov 26, 2002 | 19.58 | 19.62 | 19.24 | 19.34 | 3,447,327 | -0.33(-1.69%) |
Nov 25, 2002 | 20.00 | 20.00 | 19.59 | 19.67 | 2,441,036 | -0.32(-1.61%) |
Nov 22, 2002 | 19.42 | 20.07 | 19.22 | 19.99 | 2,302,285 | +0.45(+2.29%) |
Nov 21, 2002 | 19.71 | 19.79 | 19.35 | 19.55 | 2,587,456 | -0.23(-1.16%) |
Nov 20, 2002 | 19.76 | 19.99 | 19.62 | 19.78 | 1,666,228 | -0.07(-0.35%) |
Nov 19, 2002 | 19.44 | 19.98 | 19.36 | 19.84 | 1,622,302 | +0.47(+2.43%) |
Nov 18, 2002 | 19.56 | 19.68 | 19.15 | 19.37 | 1,967,610 | -0.14(-0.74%) |
Nov 15, 2002 | 18.93 | 19.55 | 18.86 | 19.52 | 2,436,678 | +0.69(+3.66%) |
Nov 14, 2002 | 19.05 | 19.05 | 18.67 | 18.83 | 1,409,644 | +0.07(+0.37%) |
Nov 13, 2002 | 18.53 | 18.94 | 18.40 | 18.76 | 1,436,313 | +0.39(+2.12%) |
Nov 12, 2002 | 18.85 | 18.97 | 18.27 | 18.37 | 2,547,365 | -0.45(-2.38%) |
Nov 11, 2002 | 18.90 | 18.90 | 18.61 | 18.82 | 2,003,692 | +0.50(+2.73%) |
Nov 08, 2002 | 18.33 | 18.59 | 18.27 | 18.32 | 1,917,409 | +0.02(+0.13%) |
Nov 07, 2002 | 18.33 | 18.52 | 18.16 | 18.30 | 1,667,623 | +0.05(+0.25%) |
Nov 06, 2002 | 18.32 | 18.56 | 17.98 | 18.25 | 2,239,534 | -0.07(-0.38%) |
Nov 05, 2002 | 18.36 | 18.39 | 18.17 | 18.32 | 2,536,383 | -0.01(-0.03%) |
Nov 04, 2002 | 18.77 | 18.80 | 18.19 | 18.32 | 2,211,818 | -0.53(-2.80%) |
Nov 01, 2002 | 18.42 | 18.93 | 18.32 | 18.85 | 2,632,080 | +0.57(+3.14%) |
Oct 31, 2002 | 18.87 | 18.87 | 17.95 | 18.28 | 3,656,499 | -0.55(-2.92%) |
Oct 30, 2002 | 18.85 | 19.05 | 18.37 | 18.83 | 1,760,530 | -0.10(-0.55%) |
Oct 29, 2002 | 18.87 | 19.00 | 18.41 | 18.93 | 5,273,050 | +0.00(+0.00%) |
Oct 28, 2002 | 20.08 | 20.08 | 18.90 | 18.93 | 5,730,439 | -1.23(-6.12%) |
Oct 25, 2002 | 20.62 | 20.62 | 19.91 | 20.17 | 1,685,228 | -0.21(-1.01%) |
Oct 24, 2002 | 20.22 | 20.26 | 19.91 | 20.37 | 1,996,720 | +0.29(+1.46%) |
Oct 23, 2002 | 20.10 | 20.38 | 19.90 | 20.08 | 1,603,825 | -0.31(-1.52%) |
Oct 22, 2002 | 20.69 | 20.82 | 20.25 | 20.39 | 1,089,088 | -0.30(-1.44%) |
Oct 21, 2002 | 20.21 | 20.80 | 20.08 | 20.69 | 1,574,890 | +0.48(+2.36%) |
Oct 18, 2002 | 19.85 | 20.21 | 19.78 | 20.21 | 104,585 | +0.28(+1.38%) |
Oct 17, 2002 | 20.25 | 20.28 | 19.76 | 19.94 | 1,429,167 | -0.14(-0.71%) |
Oct 16, 2002 | 20.08 | 20.34 | 19.80 | 20.08 | 1,407,727 | -0.07(-0.34%) |
Oct 15, 2002 | 20.35 | 20.35 | 19.92 | 20.15 | 1,836,529 | -0.03(-0.17%) |
Oct 14, 2002 | 19.79 | 20.19 | 19.79 | 20.18 | 965,502 | +0.42(+2.12%) |
Oct 11, 2002 | 20.02 | 20.09 | 19.56 | 19.76 | 1,870,868 | -0.24(-1.18%) |
Oct 10, 2002 | 20.00 | 20.25 | 19.77 | 20.00 | 2,841,949 | -0.01(-0.03%) |
Oct 09, 2002 | 20.08 | 20.25 | 19.84 | 20.00 | 3,784,443 | -0.38(-1.89%) |
Oct 08, 2002 | 20.19 | 20.65 | 20.18 | 20.39 | 3,554,179 | +0.38(+1.92%) |
Oct 07, 2002 | 19.58 | 20.08 | 19.58 | 20.00 | 418,343 | +0.42(+2.17%) |
Oct 04, 2002 | 19.56 | 19.85 | 19.45 | 19.58 | 1,841,235 | +0.02(+0.09%) |
Oct 03, 2002 | 19.42 | 19.99 | 19.42 | 19.56 | 1,308,370 | +0.20(+1.01%) |
Oct 02, 2002 | 19.36 | 19.64 | 19.29 | 19.37 | 1,898,235 | -0.06(-0.32%) |