Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.45 | 18.77 | 18.30 | 18.59 | 1,868,631 | +0.13(+0.73%) |
Dec 30, 2002 | 18.30 | 18.52 | 18.27 | 18.46 | 4,168,796 | +0.16(+0.86%) |
Dec 27, 2002 | 18.71 | 18.76 | 18.27 | 18.30 | 1,339,951 | -0.42(-2.23%) |
Dec 26, 2002 | 18.72 | 19.03 | 18.70 | 18.72 | 781,884 | +0.00(+0.00%) |
Dec 24, 2002 | 18.63 | 18.88 | 18.59 | 18.72 | 1,349,343 | +0.04(+0.20%) |
Dec 23, 2002 | 18.93 | 18.94 | 18.47 | 18.68 | 4,813,142 | -0.37(-1.92%) |
Dec 20, 2002 | 18.99 | 19.12 | 18.42 | 19.05 | 7,239,036 | +0.07(+0.35%) |
Dec 19, 2002 | 19.38 | 19.50 | 18.85 | 18.98 | 4,522,905 | -0.75(-3.81%) |
Dec 18, 2002 | 19.60 | 19.73 | 19.03 | 19.73 | 3,659,303 | +0.13(+0.65%) |
Dec 17, 2002 | 19.73 | 19.73 | 19.32 | 19.61 | 1,929,014 | -0.11(-0.57%) |
Dec 16, 2002 | 19.28 | 19.83 | 19.19 | 19.72 | 2,541,156 | +0.37(+1.93%) |
Dec 13, 2002 | 19.50 | 19.60 | 19.30 | 19.35 | 1,888,491 | -0.31(-1.56%) |
Dec 12, 2002 | 19.70 | 19.70 | 19.30 | 19.65 | 2,439,983 | -0.02(-0.11%) |
Dec 11, 2002 | 19.64 | 19.83 | 19.44 | 19.67 | 1,485,405 | +0.11(+0.57%) |
Dec 10, 2002 | 19.40 | 19.63 | 19.19 | 19.56 | 2,707,409 | +0.17(+0.88%) |
Dec 09, 2002 | 20.10 | 20.10 | 19.39 | 19.39 | 2,539,680 | -0.71(-3.52%) |
Dec 06, 2002 | 19.73 | 20.24 | 19.63 | 20.10 | 3,437,096 | +0.13(+0.67%) |
Dec 05, 2002 | 20.49 | 20.57 | 19.97 | 19.97 | 3,218,244 | -0.38(-1.87%) |
Dec 04, 2002 | 20.05 | 20.56 | 19.67 | 20.35 | 4,905,595 | +0.30(+1.49%) |
Dec 03, 2002 | 20.62 | 20.62 | 19.64 | 20.05 | 6,739,070 | -0.57(-2.75%) |
Dec 02, 2002 | 20.90 | 20.98 | 20.57 | 20.61 | 3,176,513 | -0.29(-1.39%) |
Nov 29, 2002 | 20.90 | 21.05 | 20.72 | 20.90 | 1,234,617 | -0.16(-0.74%) |
Nov 27, 2002 | 20.37 | 21.10 | 20.23 | 21.06 | 2,579,801 | +0.69(+3.40%) |
Nov 26, 2002 | 20.68 | 20.83 | 20.28 | 20.37 | 4,357,055 | -0.78(-3.67%) |
Nov 25, 2002 | 21.40 | 21.57 | 20.96 | 21.14 | 2,562,357 | -0.25(-1.18%) |
Nov 22, 2002 | 21.61 | 21.73 | 21.40 | 21.40 | 2,529,483 | -0.28(-1.31%) |
Nov 21, 2002 | 20.87 | 21.68 | 20.79 | 21.68 | 3,761,014 | +0.94(+4.53%) |
Nov 20, 2002 | 20.49 | 20.87 | 20.16 | 20.74 | 6,750,610 | -0.16(-0.75%) |
Nov 19, 2002 | 21.13 | 21.14 | 20.59 | 20.90 | 4,189,192 | -0.55(-2.57%) |
Nov 18, 2002 | 21.87 | 21.91 | 21.31 | 21.45 | 4,032,600 | -0.45(-2.08%) |
Nov 15, 2002 | 21.50 | 22.02 | 21.35 | 21.90 | 2,275,340 | +0.37(+1.73%) |
Nov 14, 2002 | 21.46 | 21.94 | 21.46 | 21.53 | 2,056,622 | +0.08(+0.38%) |
Nov 13, 2002 | 21.20 | 21.74 | 20.84 | 21.45 | 2,094,461 | +0.22(+1.05%) |
Nov 12, 2002 | 21.07 | 21.59 | 21.07 | 21.22 | 2,504,659 | +0.12(+0.57%) |
Nov 11, 2002 | 21.71 | 21.71 | 21.09 | 21.11 | 2,035,421 | -0.61(-2.81%) |
Nov 08, 2002 | 21.49 | 21.91 | 21.49 | 21.72 | 2,147,464 | +0.24(+1.11%) |
Nov 07, 2002 | 22.02 | 22.03 | 21.19 | 21.48 | 2,656,017 | -0.70(-3.16%) |
Nov 06, 2002 | 21.78 | 22.19 | 21.40 | 22.18 | 4,704,991 | +0.40(+1.85%) |
Nov 05, 2002 | 21.34 | 21.81 | 21.14 | 21.78 | 4,325,253 | +0.56(+2.63%) |
Nov 04, 2002 | 21.11 | 21.58 | 20.96 | 21.22 | 5,753,362 | +1.03(+5.09%) |
Nov 01, 2002 | 19.53 | 20.20 | 19.43 | 20.19 | 3,926,730 | +0.72(+3.71%) |
Oct 31, 2002 | 19.85 | 19.99 | 19.38 | 19.47 | 2,611,066 | -0.39(-1.95%) |
Oct 30, 2002 | 20.12 | 20.12 | 19.70 | 19.85 | 2,864,001 | -0.16(-0.82%) |
Oct 29, 2002 | 20.16 | 20.31 | 19.76 | 20.02 | 4,521,026 | +0.16(+0.79%) |
Oct 28, 2002 | 20.41 | 20.46 | 19.83 | 19.86 | 6,185,700 | -0.51(-2.49%) |
Oct 25, 2002 | 19.12 | 20.37 | 18.95 | 20.37 | 9,559,462 | +1.24(+6.51%) |
Oct 24, 2002 | 19.38 | 19.38 | 18.97 | 19.12 | 4,217,370 | -0.25(-1.31%) |
Oct 23, 2002 | 18.97 | 19.38 | 18.58 | 19.38 | 5,035,752 | +0.60(+3.17%) |
Oct 22, 2002 | 18.91 | 19.08 | 18.47 | 18.78 | 2,493,522 | -0.13(-0.67%) |
Oct 21, 2002 | 18.32 | 19.00 | 18.06 | 18.91 | 2,875,406 | +0.59(+3.21%) |
Oct 18, 2002 | 18.20 | 18.38 | 17.81 | 18.32 | 2,696,406 | +0.13(+0.70%) |
Oct 17, 2002 | 18.18 | 18.38 | 17.91 | 18.19 | 17,524,294 | +0.28(+1.54%) |
Oct 16, 2002 | 18.10 | 18.23 | 17.66 | 17.92 | 2,426,967 | -0.19(-1.03%) |
Oct 15, 2002 | 18.11 | 18.24 | 17.86 | 18.10 | 5,840,716 | +0.24(+1.33%) |
Oct 14, 2002 | 17.81 | 18.04 | 17.57 | 17.86 | 2,594,159 | -0.37(-2.04%) |
Oct 11, 2002 | 17.59 | 18.24 | 17.25 | 18.24 | 5,379,126 | +1.16(+6.76%) |
Oct 10, 2002 | 17.04 | 17.21 | 16.78 | 17.08 | 5,206,299 | +0.04(+0.22%) |
Oct 09, 2002 | 17.33 | 17.43 | 17.01 | 17.04 | 108,728,448 | -0.69(-3.87%) |
Oct 08, 2002 | 16.62 | 17.93 | 16.62 | 17.73 | 6,477,145 | +1.11(+6.68%) |
Oct 07, 2002 | 17.65 | 17.66 | 16.45 | 16.62 | 6,117,803 | -1.03(-5.83%) |
Oct 04, 2002 | 18.17 | 18.36 | 17.58 | 17.65 | 2,675,876 | -0.34(-1.87%) |
Oct 03, 2002 | 18.07 | 18.59 | 17.98 | 17.98 | 2,778,795 | -0.13(-0.70%) |
Oct 02, 2002 | 18.71 | 18.85 | 18.05 | 18.11 | 3,804,489 | -0.60(-3.23%) |