Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.61 | 18.62 | 18.21 | 18.35 | 3,063,660 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.08 | 17.87 | 18.03 | 1,910,781 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.59 | 17.60 | 1,215,952 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.91 | 17.93 | 894,868 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,272 | +0.12(+0.65%) |
Dec 23, 2002 | 17.81 | 17.97 | 17.69 | 17.95 | 1,919,558 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,294 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.71 | 17.46 | 17.69 | 2,190,836 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,571,939 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,132 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.62 | 18.07 | 18.52 | 1,686,248 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,144 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.60 | 18.22 | 18.24 | 1,284,128 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,647 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.62 | 18.20 | 18.34 | 1,752,383 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,226 | -0.12(-0.68%) |
Dec 06, 2002 | 17.89 | 18.13 | 17.88 | 18.05 | 2,263,912 | +0.00(+0.03%) |
Dec 05, 2002 | 18.54 | 18.54 | 17.89 | 18.05 | 2,568,257 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.42 | 18.07 | 18.34 | 2,702,365 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,155 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.35 | 2,882,604 | -0.27(-1.45%) |
Nov 29, 2002 | 18.42 | 18.62 | 18.37 | 18.62 | 1,726,459 | -0.20(-1.04%) |
Nov 27, 2002 | 18.83 | 19.05 | 18.81 | 18.81 | 1,494,169 | +0.16(+0.84%) |
Nov 26, 2002 | 19.11 | 19.14 | 18.61 | 18.66 | 1,953,851 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.06 | 19.32 | 2,928,735 | -0.06(-0.33%) |
Nov 22, 2002 | 19.37 | 19.58 | 19.11 | 19.39 | 1,493,353 | -0.20(-1.00%) |
Nov 21, 2002 | 19.51 | 19.60 | 19.43 | 19.58 | 962,637 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.40 | 19.11 | 19.33 | 1,512,744 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.36 | 1,672,980 | +0.40(+2.12%) |
Nov 18, 2002 | 19.15 | 19.23 | 18.95 | 18.95 | 1,321,278 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.51 | 1,286,986 | +0.06(+0.33%) |
Nov 14, 2002 | 19.32 | 19.47 | 19.11 | 19.44 | 1,401,498 | +0.13(+0.69%) |
Nov 13, 2002 | 19.40 | 19.60 | 19.11 | 19.31 | 2,774,828 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.60 | 19.25 | 19.25 | 1,016,729 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.38 | 19.11 | 19.17 | 1,344,548 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,620 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.84 | 19.40 | 19.43 | 1,964,873 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.51 | 19.11 | 19.45 | 1,750,954 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,363,940 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.62 | 1,329,239 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,688 | -0.02(-0.11%) |
Oct 31, 2002 | 18.68 | 18.75 | 18.40 | 18.46 | 1,429,667 | +0.00(+0.03%) |
Oct 30, 2002 | 18.59 | 18.60 | 18.32 | 18.46 | 1,432,524 | -0.40(-2.13%) |
Oct 29, 2002 | 19.06 | 19.17 | 18.47 | 18.86 | 1,548,465 | +0.00(+0.00%) |
Oct 28, 2002 | 19.06 | 19.36 | 18.71 | 18.86 | 1,512,132 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.16 | 18.58 | 18.99 | 1,570,306 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.62 | 2,799,731 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.49 | 18.89 | 19.24 | 3,906,886 | -1.01(-5.01%) |
Oct 22, 2002 | 20.49 | 20.56 | 19.87 | 20.25 | 1,701,761 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.52 | 19.96 | 20.49 | 1,788,921 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.82 | 20.36 | 20.57 | 2,316,167 | -0.54(-2.58%) |
Oct 17, 2002 | 21.06 | 21.14 | 20.77 | 21.11 | 1,341,486 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.52 | 20.57 | 2,090,000 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.58 | 21.05 | 2,322,494 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,265 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.13 | 1,265,553 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.82 | 18.81 | 19.70 | 2,318,208 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,333 | -0.29(-1.50%) |
Oct 08, 2002 | 19.66 | 19.67 | 19.22 | 19.65 | 3,448,429 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,053 | -0.47(-2.36%) |
Oct 04, 2002 | 20.07 | 20.16 | 19.74 | 19.91 | 2,181,446 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.29 | 20.39 | 2,999,361 | +0.30(+1.49%) |
Oct 02, 2002 | 20.14 | 20.39 | 20.05 | 20.09 | 3,089,991 | +0.25(+1.28%) |