Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.62 | 18.82 | 18.54 | 18.76 | 1,875,236 | +0.05(+0.25%) |
Dec 30, 2002 | 18.44 | 18.82 | 18.44 | 18.71 | 3,144,853 | +0.22(+1.18%) |
Dec 27, 2002 | 18.76 | 18.85 | 18.44 | 18.49 | 2,052,065 | -0.22(-1.20%) |
Dec 26, 2002 | 18.70 | 18.91 | 18.62 | 18.72 | 2,182,191 | +0.08(+0.41%) |
Dec 24, 2002 | 18.62 | 18.70 | 18.38 | 18.64 | 1,364,038 | -0.07(-0.38%) |
Dec 23, 2002 | 18.11 | 18.73 | 18.10 | 18.71 | 3,056,523 | -0.15(-0.78%) |
Dec 20, 2002 | 18.82 | 18.89 | 18.05 | 18.86 | 10,845,810 | -0.06(-0.34%) |
Dec 19, 2002 | 19.18 | 19.21 | 18.76 | 18.92 | 5,922,849 | +0.01(+0.06%) |
Dec 18, 2002 | 18.97 | 19.15 | 18.70 | 18.91 | 6,342,163 | +0.09(+0.50%) |
Dec 17, 2002 | 18.94 | 19.09 | 18.78 | 18.82 | 4,403,133 | -0.15(-0.81%) |
Dec 16, 2002 | 18.54 | 18.97 | 18.44 | 18.97 | 4,829,046 | +0.42(+2.26%) |
Dec 13, 2002 | 18.44 | 18.76 | 18.38 | 18.55 | 4,392,134 | -0.02(-0.10%) |
Dec 12, 2002 | 18.63 | 18.69 | 18.41 | 18.57 | 3,608,501 | -0.16(-0.85%) |
Dec 11, 2002 | 18.79 | 18.95 | 18.47 | 18.73 | 4,169,109 | -0.01(-0.06%) |
Dec 10, 2002 | 18.35 | 18.80 | 18.05 | 18.74 | 4,106,499 | +0.37(+1.99%) |
Dec 09, 2002 | 18.32 | 18.60 | 18.23 | 18.37 | 3,454,346 | -0.07(-0.38%) |
Dec 06, 2002 | 18.05 | 18.57 | 17.91 | 18.44 | 3,035,879 | +0.40(+2.19%) |
Dec 05, 2002 | 18.14 | 18.23 | 17.86 | 18.05 | 3,332,681 | +0.02(+0.13%) |
Dec 04, 2002 | 18.02 | 18.44 | 17.94 | 18.02 | 5,092,682 | -0.06(-0.33%) |
Dec 03, 2002 | 17.76 | 18.35 | 17.75 | 18.08 | 4,557,795 | +0.24(+1.32%) |
Dec 02, 2002 | 17.88 | 17.93 | 17.46 | 17.85 | 3,572,627 | +0.07(+0.40%) |
Nov 29, 2002 | 17.76 | 17.84 | 17.66 | 17.78 | 1,818,041 | +0.18(+1.04%) |
Nov 27, 2002 | 17.29 | 17.61 | 17.29 | 17.59 | 3,111,010 | +0.28(+1.60%) |
Nov 26, 2002 | 17.75 | 17.79 | 17.23 | 17.32 | 2,344,129 | -0.43(-2.43%) |
Nov 25, 2002 | 17.70 | 17.83 | 17.49 | 17.75 | 3,512,218 | -0.06(-0.33%) |
Nov 22, 2002 | 17.63 | 17.84 | 17.52 | 17.81 | 3,194,940 | +0.18(+1.04%) |
Nov 21, 2002 | 17.49 | 17.91 | 17.27 | 17.62 | 4,848,844 | +0.15(+0.85%) |
Nov 20, 2002 | 17.34 | 17.50 | 16.96 | 17.47 | 4,892,332 | +0.14(+0.78%) |
Nov 19, 2002 | 17.64 | 17.72 | 17.28 | 17.34 | 3,083,428 | -0.22(-1.28%) |
Nov 18, 2002 | 17.73 | 17.78 | 17.46 | 17.56 | 3,927,978 | -0.17(-0.93%) |
Nov 15, 2002 | 17.68 | 17.99 | 17.67 | 17.73 | 3,355,694 | -0.17(-0.92%) |
Nov 14, 2002 | 17.82 | 18.11 | 17.77 | 17.89 | 2,595,244 | +0.24(+1.34%) |
Nov 13, 2002 | 17.55 | 17.82 | 17.34 | 17.66 | 4,114,453 | +0.18(+1.01%) |
Nov 12, 2002 | 17.61 | 17.73 | 17.23 | 17.48 | 4,596,037 | +0.12(+0.68%) |
Nov 11, 2002 | 17.85 | 17.89 | 17.32 | 17.36 | 2,012,469 | -0.51(-2.88%) |
Nov 08, 2002 | 17.70 | 17.94 | 17.49 | 17.88 | 4,084,163 | +0.19(+1.07%) |
Nov 07, 2002 | 18.15 | 18.15 | 17.42 | 17.69 | 4,880,318 | -0.46(-2.54%) |
Nov 06, 2002 | 17.29 | 18.32 | 17.19 | 18.15 | 6,264,663 | +1.07(+6.26%) |
Nov 05, 2002 | 17.25 | 17.42 | 17.02 | 17.08 | 5,105,881 | -0.17(-0.96%) |
Nov 04, 2002 | 17.55 | 17.88 | 17.24 | 17.24 | 3,216,600 | -0.20(-1.15%) |
Nov 01, 2002 | 17.21 | 17.45 | 16.76 | 17.45 | 2,797,286 | +0.19(+1.10%) |
Oct 31, 2002 | 17.14 | 17.52 | 17.13 | 17.26 | 4,354,061 | +0.12(+0.69%) |
Oct 30, 2002 | 16.84 | 17.14 | 16.46 | 17.14 | 4,079,087 | +0.15(+0.90%) |
Oct 29, 2002 | 17.11 | 17.17 | 16.87 | 16.98 | 4,022,400 | -0.45(-2.58%) |
Oct 28, 2002 | 17.73 | 18.00 | 17.35 | 17.43 | 3,826,957 | -0.30(-1.70%) |
Oct 25, 2002 | 17.37 | 17.79 | 17.14 | 17.73 | 2,557,509 | +0.16(+0.91%) |
Oct 24, 2002 | 17.34 | 17.61 | 17.34 | 17.58 | 4,461,850 | +0.23(+1.33%) |
Oct 23, 2002 | 17.29 | 17.46 | 17.04 | 17.34 | 4,437,145 | +0.06(+0.34%) |
Oct 22, 2002 | 17.66 | 17.69 | 16.97 | 17.29 | 3,825,434 | -0.54(-3.05%) |
Oct 21, 2002 | 17.85 | 17.97 | 17.37 | 17.83 | 4,782,512 | -0.05(-0.30%) |
Oct 18, 2002 | 17.26 | 17.89 | 16.98 | 17.88 | 4,470,142 | +0.48(+2.75%) |
Oct 17, 2002 | 17.29 | 17.68 | 17.22 | 17.40 | 4,753,745 | +0.51(+3.04%) |
Oct 16, 2002 | 17.39 | 17.55 | 16.40 | 16.89 | 5,016,536 | -0.50(-2.86%) |
Oct 15, 2002 | 16.87 | 17.40 | 16.65 | 17.39 | 6,340,132 | +1.29(+8.00%) |
Oct 14, 2002 | 16.24 | 16.39 | 15.97 | 16.10 | 3,571,951 | -0.14(-0.87%) |
Oct 11, 2002 | 15.87 | 16.48 | 15.80 | 16.24 | 7,869,663 | +0.67(+4.29%) |
Oct 10, 2002 | 15.19 | 15.83 | 15.16 | 15.57 | 7,259,644 | +0.50(+3.33%) |
Oct 09, 2002 | 16.34 | 16.35 | 14.92 | 15.07 | 8,275,947 | -1.36(-8.27%) |
Oct 08, 2002 | 16.31 | 16.61 | 16.31 | 16.43 | 4,751,715 | +0.24(+1.46%) |
Oct 07, 2002 | 16.62 | 16.84 | 16.19 | 16.19 | 5,437,372 | -0.52(-3.11%) |
Oct 04, 2002 | 17.40 | 17.48 | 16.37 | 16.71 | 3,893,120 | -0.43(-2.48%) |
Oct 03, 2002 | 17.64 | 17.75 | 17.14 | 17.14 | 4,561,348 | -0.41(-2.36%) |
Oct 02, 2002 | 17.62 | 17.75 | 17.33 | 17.55 | 4,298,220 | -0.07(-0.40%) |