Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.34 | 19.37 | 19.08 | 19.36 | 4,943,724 | +0.05(+0.28%) |
Dec 30, 2002 | 19.05 | 19.38 | 19.00 | 19.30 | 4,830,650 | +0.25(+1.33%) |
Dec 27, 2002 | 19.35 | 19.38 | 19.03 | 19.05 | 3,698,317 | -0.30(-1.53%) |
Dec 26, 2002 | 19.38 | 19.65 | 19.25 | 19.34 | 3,283,925 | -0.03(-0.16%) |
Dec 24, 2002 | 19.34 | 19.48 | 19.33 | 19.38 | 1,627,310 | -0.02(-0.11%) |
Dec 23, 2002 | 19.45 | 19.50 | 19.31 | 19.40 | 3,862,036 | -0.09(-0.46%) |
Dec 20, 2002 | 19.02 | 19.53 | 19.01 | 19.49 | 11,105,145 | +0.60(+3.18%) |
Dec 19, 2002 | 18.93 | 19.20 | 18.88 | 18.88 | 8,970,116 | -0.09(-0.46%) |
Dec 18, 2002 | 18.95 | 19.06 | 18.83 | 18.97 | 7,071,109 | -0.10(-0.53%) |
Dec 17, 2002 | 19.38 | 19.40 | 19.05 | 19.07 | 6,653,531 | -0.34(-1.74%) |
Dec 16, 2002 | 19.14 | 19.41 | 19.14 | 19.41 | 7,787,457 | +0.30(+1.54%) |
Dec 13, 2002 | 19.35 | 19.35 | 19.08 | 19.12 | 5,559,420 | -0.30(-1.52%) |
Dec 12, 2002 | 19.67 | 19.67 | 19.39 | 19.41 | 4,991,502 | -0.17(-0.85%) |
Dec 11, 2002 | 19.64 | 19.74 | 19.47 | 19.58 | 5,064,761 | -0.06(-0.31%) |
Dec 10, 2002 | 19.52 | 19.67 | 19.37 | 19.64 | 5,917,117 | +0.16(+0.85%) |
Dec 09, 2002 | 19.80 | 19.80 | 19.47 | 19.47 | 5,220,198 | -0.32(-1.63%) |
Dec 06, 2002 | 19.61 | 19.87 | 19.55 | 19.79 | 5,071,132 | +0.03(+0.16%) |
Dec 05, 2002 | 20.12 | 20.19 | 19.71 | 19.76 | 6,006,302 | -0.33(-1.64%) |
Dec 04, 2002 | 20.10 | 20.24 | 19.95 | 20.09 | 5,610,065 | -0.03(-0.16%) |
Dec 03, 2002 | 20.03 | 20.26 | 20.02 | 20.12 | 4,964,109 | -0.02(-0.12%) |
Dec 02, 2002 | 20.45 | 20.48 | 19.91 | 20.15 | 7,227,820 | -0.24(-1.15%) |
Nov 29, 2002 | 20.33 | 20.42 | 20.23 | 20.38 | 2,529,036 | +0.03(+0.17%) |
Nov 27, 2002 | 19.92 | 20.37 | 19.81 | 20.35 | 6,572,627 | +0.66(+3.37%) |
Nov 26, 2002 | 19.90 | 20.08 | 19.68 | 19.68 | 8,489,790 | -0.51(-2.53%) |
Nov 25, 2002 | 20.27 | 20.46 | 20.06 | 20.20 | 7,911,679 | -0.17(-0.83%) |
Nov 22, 2002 | 20.56 | 20.65 | 20.31 | 20.36 | 7,289,294 | -0.20(-0.95%) |
Nov 21, 2002 | 20.21 | 20.56 | 20.19 | 20.56 | 10,333,693 | +0.36(+1.76%) |
Nov 20, 2002 | 20.01 | 20.21 | 19.88 | 20.20 | 5,984,005 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.91 | 20.10 | 5,947,694 | +0.08(+0.41%) |
Nov 18, 2002 | 20.33 | 20.44 | 19.96 | 20.01 | 6,883,820 | -0.31(-1.54%) |
Nov 15, 2002 | 20.25 | 20.33 | 20.11 | 20.33 | 11,913,863 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.47 | 20.25 | 20.41 | 9,564,790 | +0.21(+1.03%) |
Nov 13, 2002 | 19.91 | 20.30 | 19.88 | 20.20 | 7,879,190 | +0.14(+0.68%) |
Nov 12, 2002 | 19.87 | 20.31 | 19.87 | 20.06 | 8,349,642 | +0.23(+1.15%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.80 | 19.84 | 5,170,191 | -0.30(-1.50%) |
Nov 08, 2002 | 20.15 | 20.30 | 19.98 | 20.14 | 6,688,250 | -0.05(-0.24%) |
Nov 07, 2002 | 20.49 | 20.49 | 20.10 | 20.19 | 6,236,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.25 | 20.53 | 20.03 | 20.48 | 7,588,383 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.05 | 20.22 | 5,325,309 | +0.08(+0.42%) |
Nov 04, 2002 | 20.27 | 20.55 | 20.10 | 20.14 | 9,683,916 | +0.04(+0.20%) |
Nov 01, 2002 | 19.89 | 20.19 | 19.71 | 20.10 | 6,106,635 | +0.17(+0.87%) |
Oct 31, 2002 | 19.99 | 20.09 | 19.75 | 19.93 | 6,248,376 | -0.06(-0.31%) |
Oct 30, 2002 | 19.74 | 20.07 | 19.62 | 19.99 | 6,378,331 | +0.25(+1.26%) |
Oct 29, 2002 | 19.62 | 19.79 | 19.31 | 19.74 | 8,005,642 | +0.06(+0.30%) |
Oct 28, 2002 | 20.14 | 20.21 | 19.62 | 19.68 | 6,432,479 | -0.37(-1.85%) |
Oct 25, 2002 | 19.66 | 20.06 | 19.61 | 20.05 | 7,022,694 | +0.31(+1.59%) |
Oct 24, 2002 | 20.37 | 20.38 | 19.65 | 19.74 | 10,419,693 | -0.57(-2.81%) |
Oct 23, 2002 | 20.06 | 20.34 | 19.94 | 20.31 | 8,850,672 | +0.09(+0.44%) |
Oct 22, 2002 | 19.84 | 20.25 | 19.79 | 20.22 | 10,537,227 | -0.03(-0.16%) |
Oct 21, 2002 | 19.64 | 20.25 | 19.38 | 20.25 | 14,328,551 | +0.58(+2.94%) |
Oct 18, 2002 | 19.47 | 19.70 | 19.35 | 19.67 | 7,755,286 | +0.04(+0.18%) |
Oct 17, 2002 | 19.67 | 19.86 | 19.47 | 19.63 | 8,290,079 | +0.28(+1.44%) |
Oct 16, 2002 | 19.62 | 19.62 | 19.24 | 19.36 | 9,687,101 | -0.30(-1.55%) |
Oct 15, 2002 | 19.15 | 19.66 | 19.15 | 19.66 | 12,677,033 | +0.68(+3.56%) |
Oct 14, 2002 | 18.82 | 19.13 | 18.77 | 18.99 | 7,660,686 | +0.05(+0.29%) |
Oct 11, 2002 | 18.46 | 18.93 | 18.46 | 18.93 | 11,280,012 | +0.64(+3.48%) |
Oct 10, 2002 | 17.63 | 18.36 | 17.56 | 18.30 | 12,521,278 | +0.56(+3.16%) |
Oct 09, 2002 | 17.71 | 17.95 | 17.48 | 17.74 | 13,167,552 | -0.12(-0.69%) |
Oct 08, 2002 | 17.62 | 18.13 | 17.41 | 17.86 | 15,674,292 | +0.45(+2.61%) |
Oct 07, 2002 | 17.98 | 18.21 | 17.40 | 17.41 | 11,363,463 | -0.57(-3.16%) |
Oct 04, 2002 | 18.06 | 18.24 | 17.71 | 17.97 | 10,455,049 | -0.08(-0.45%) |
Oct 03, 2002 | 17.97 | 18.41 | 17.84 | 18.06 | 9,560,012 | +0.09(+0.48%) |
Oct 02, 2002 | 18.25 | 18.25 | 17.93 | 17.97 | 11,994,767 | -0.28(-1.56%) |