Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.45 | 15.45 | 14.88 | 15.13 | 25,340,412 | -0.32(-2.08%) |
Dec 30, 2002 | 15.42 | 15.60 | 15.40 | 15.45 | 14,332,382 | +0.03(+0.17%) |
Dec 27, 2002 | 15.47 | 15.62 | 15.39 | 15.42 | 11,260,678 | -0.18(-1.15%) |
Dec 26, 2002 | 15.66 | 15.74 | 15.57 | 15.60 | 9,489,191 | +0.12(+0.77%) |
Dec 24, 2002 | 15.38 | 15.66 | 15.38 | 15.48 | 7,855,415 | +0.03(+0.19%) |
Dec 23, 2002 | 15.46 | 15.63 | 15.40 | 15.45 | 21,071,374 | +0.10(+0.68%) |
Dec 20, 2002 | 15.21 | 15.42 | 15.11 | 15.35 | 90,948,664 | +0.14(+0.93%) |
Dec 19, 2002 | 15.51 | 15.68 | 15.10 | 15.21 | 31,425,410 | -0.22(-1.43%) |
Dec 18, 2002 | 15.38 | 15.59 | 15.34 | 15.43 | 28,824,980 | +0.05(+0.32%) |
Dec 17, 2002 | 15.39 | 15.59 | 15.31 | 15.38 | 15,839,700 | -0.11(-0.70%) |
Dec 16, 2002 | 15.32 | 15.59 | 15.31 | 15.49 | 18,709,926 | +0.19(+1.24%) |
Dec 13, 2002 | 15.23 | 15.46 | 15.22 | 15.30 | 21,178,274 | +0.07(+0.47%) |
Dec 12, 2002 | 15.17 | 15.44 | 15.14 | 15.22 | 15,845,862 | -0.01(-0.10%) |
Dec 11, 2002 | 15.31 | 15.47 | 15.14 | 15.24 | 18,178,642 | -0.07(-0.44%) |
Dec 10, 2002 | 15.06 | 15.33 | 15.02 | 15.31 | 20,710,754 | +0.35(+2.37%) |
Dec 09, 2002 | 15.04 | 15.10 | 14.84 | 14.95 | 21,328,042 | +0.04(+0.27%) |
Dec 06, 2002 | 14.63 | 14.99 | 14.58 | 14.91 | 19,917,710 | +0.22(+1.50%) |
Dec 05, 2002 | 14.90 | 14.91 | 14.61 | 14.69 | 16,370,717 | -0.09(-0.61%) |
Dec 04, 2002 | 14.48 | 14.88 | 14.37 | 14.78 | 38,691,936 | +0.48(+3.34%) |
Dec 03, 2002 | 14.18 | 14.44 | 14.15 | 14.30 | 22,070,448 | +0.12(+0.84%) |
Dec 02, 2002 | 14.26 | 14.30 | 14.08 | 14.18 | 23,189,550 | +0.10(+0.74%) |
Nov 29, 2002 | 14.20 | 14.22 | 14.08 | 14.08 | 16,854,580 | +0.03(+0.21%) |
Nov 27, 2002 | 14.22 | 14.22 | 14.00 | 14.05 | 20,888,920 | +0.05(+0.37%) |
Nov 26, 2002 | 14.03 | 14.20 | 13.94 | 14.00 | 22,719,618 | -0.03(-0.19%) |
Nov 25, 2002 | 13.85 | 14.09 | 13.85 | 14.02 | 26,057,098 | +0.18(+1.29%) |
Nov 22, 2002 | 13.87 | 13.96 | 13.81 | 13.84 | 33,313,176 | -0.12(-0.86%) |
Nov 21, 2002 | 14.06 | 14.25 | 13.92 | 13.96 | 33,501,792 | -0.16(-1.11%) |
Nov 20, 2002 | 14.15 | 14.24 | 14.03 | 14.12 | 22,348,548 | -0.10(-0.71%) |
Nov 19, 2002 | 14.18 | 14.41 | 14.18 | 14.22 | 19,298,548 | -0.04(-0.26%) |
Nov 18, 2002 | 14.28 | 14.37 | 14.16 | 14.26 | 22,146,268 | +0.05(+0.37%) |
Nov 15, 2002 | 14.31 | 14.40 | 14.18 | 14.21 | 23,882,122 | -0.20(-1.37%) |
Nov 14, 2002 | 14.28 | 14.52 | 14.11 | 14.40 | 32,060,114 | +0.13(+0.89%) |
Nov 13, 2002 | 13.93 | 14.33 | 13.92 | 14.28 | 68,020,872 | +0.46(+3.29%) |
Nov 12, 2002 | 16.01 | 16.05 | 13.77 | 13.82 | 111,642,544 | -2.22(-13.84%) |
Nov 11, 2002 | 15.95 | 16.27 | 15.95 | 16.04 | 13,585,420 | +0.09(+0.56%) |
Nov 08, 2002 | 16.16 | 16.21 | 15.79 | 15.95 | 15,011,023 | -0.12(-0.74%) |
Nov 07, 2002 | 16.05 | 16.29 | 15.95 | 16.07 | 20,129,100 | +0.12(+0.75%) |
Nov 06, 2002 | 16.04 | 16.11 | 15.79 | 15.95 | 22,993,164 | +0.02(+0.14%) |
Nov 05, 2002 | 15.58 | 15.99 | 15.56 | 15.93 | 17,024,442 | +0.35(+2.25%) |
Nov 04, 2002 | 15.83 | 16.05 | 15.55 | 15.58 | 16,913,522 | -0.25(-1.58%) |
Nov 01, 2002 | 15.18 | 15.97 | 15.08 | 15.83 | 20,111,148 | +0.62(+4.07%) |
Oct 31, 2002 | 15.30 | 15.53 | 15.19 | 15.21 | 25,210,202 | -0.22(-1.43%) |
Oct 30, 2002 | 15.60 | 15.66 | 15.34 | 15.43 | 16,727,051 | -0.27(-1.69%) |
Oct 29, 2002 | 15.64 | 15.84 | 15.35 | 15.70 | 17,247,620 | +0.15(+0.98%) |
Oct 28, 2002 | 15.99 | 16.03 | 15.49 | 15.54 | 19,402,232 | -0.36(-2.25%) |
Oct 25, 2002 | 16.01 | 16.07 | 15.79 | 15.90 | 16,005,006 | -0.11(-0.70%) |
Oct 24, 2002 | 16.12 | 16.39 | 15.96 | 16.01 | 22,285,856 | +0.01(+0.05%) |
Oct 23, 2002 | 16.09 | 16.46 | 15.83 | 16.00 | 23,200,534 | -0.07(-0.46%) |
Oct 22, 2002 | 15.86 | 16.12 | 15.77 | 16.08 | 22,051,694 | +0.22(+1.39%) |
Oct 21, 2002 | 15.01 | 16.00 | 14.97 | 15.86 | 23,363,430 | +0.91(+6.12%) |
Oct 18, 2002 | 15.04 | 15.14 | 14.92 | 14.94 | 21,837,358 | -0.10(-0.64%) |
Oct 17, 2002 | 14.97 | 15.13 | 14.86 | 15.04 | 22,953,512 | +0.63(+4.40%) |
Oct 16, 2002 | 14.99 | 15.12 | 14.41 | 14.41 | 21,451,284 | -0.53(-3.55%) |
Oct 15, 2002 | 15.27 | 15.28 | 14.74 | 14.94 | 31,031,836 | +0.65(+4.52%) |
Oct 14, 2002 | 13.81 | 14.36 | 13.76 | 14.29 | 13,554,610 | +0.48(+3.46%) |
Oct 11, 2002 | 13.74 | 13.96 | 13.55 | 13.81 | 24,082,794 | +0.31(+2.32%) |
Oct 10, 2002 | 13.72 | 13.77 | 13.21 | 13.50 | 30,730,158 | -0.17(-1.26%) |
Oct 09, 2002 | 13.64 | 13.97 | 13.59 | 13.67 | 39,848,012 | +0.15(+1.13%) |
Oct 08, 2002 | 14.09 | 14.18 | 13.46 | 13.52 | 42,077,644 | -0.88(-6.12%) |
Oct 07, 2002 | 13.75 | 14.41 | 13.74 | 14.40 | 47,950,984 | +0.74(+5.44%) |
Oct 04, 2002 | 14.87 | 15.15 | 13.53 | 13.66 | 68,737,296 | -1.09(-7.37%) |
Oct 03, 2002 | 14.74 | 15.03 | 14.71 | 14.74 | 21,440,300 | +0.01(+0.05%) |
Oct 02, 2002 | 15.17 | 15.18 | 14.72 | 14.74 | 22,657,728 | -0.46(-3.02%) |