Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.61 | 18.82 | 18.54 | 18.76 | 1,875,422 | +0.05(+0.25%) |
Dec 30, 2002 | 18.44 | 18.82 | 18.44 | 18.71 | 3,145,165 | +0.22(+1.18%) |
Dec 27, 2002 | 18.76 | 18.85 | 18.44 | 18.49 | 2,052,269 | -0.22(-1.20%) |
Dec 26, 2002 | 18.70 | 18.91 | 18.61 | 18.71 | 2,182,408 | +0.08(+0.41%) |
Dec 24, 2002 | 18.61 | 18.70 | 18.38 | 18.64 | 1,364,174 | -0.07(-0.38%) |
Dec 23, 2002 | 18.11 | 18.73 | 18.10 | 18.71 | 3,056,827 | -0.15(-0.78%) |
Dec 20, 2002 | 18.82 | 18.89 | 18.05 | 18.86 | 10,846,887 | -0.07(-0.34%) |
Dec 19, 2002 | 19.17 | 19.21 | 18.76 | 18.92 | 5,923,438 | +0.01(+0.06%) |
Dec 18, 2002 | 18.97 | 19.15 | 18.70 | 18.91 | 6,342,793 | +0.09(+0.50%) |
Dec 17, 2002 | 18.94 | 19.09 | 18.78 | 18.81 | 4,403,570 | -0.15(-0.81%) |
Dec 16, 2002 | 18.54 | 18.97 | 18.44 | 18.97 | 4,829,526 | +0.42(+2.26%) |
Dec 13, 2002 | 18.44 | 18.76 | 18.38 | 18.55 | 4,392,570 | -0.02(-0.10%) |
Dec 12, 2002 | 18.63 | 18.68 | 18.41 | 18.57 | 3,608,859 | -0.16(-0.85%) |
Dec 11, 2002 | 18.79 | 18.95 | 18.47 | 18.73 | 4,169,523 | -0.01(-0.06%) |
Dec 10, 2002 | 18.35 | 18.80 | 18.05 | 18.74 | 4,106,907 | +0.37(+1.99%) |
Dec 09, 2002 | 18.32 | 18.60 | 18.22 | 18.37 | 3,454,690 | -0.07(-0.38%) |
Dec 06, 2002 | 18.05 | 18.57 | 17.91 | 18.44 | 3,036,180 | +0.40(+2.19%) |
Dec 05, 2002 | 18.14 | 18.23 | 17.86 | 18.05 | 3,333,012 | +0.02(+0.13%) |
Dec 04, 2002 | 18.02 | 18.44 | 17.93 | 18.02 | 5,093,188 | -0.06(-0.33%) |
Dec 03, 2002 | 17.76 | 18.35 | 17.74 | 18.08 | 4,558,248 | +0.24(+1.32%) |
Dec 02, 2002 | 17.87 | 17.93 | 17.46 | 17.85 | 3,572,982 | +0.07(+0.40%) |
Nov 29, 2002 | 17.76 | 17.83 | 17.66 | 17.77 | 1,818,222 | +0.18(+1.04%) |
Nov 27, 2002 | 17.28 | 17.61 | 17.28 | 17.59 | 3,111,319 | +0.28(+1.60%) |
Nov 26, 2002 | 17.74 | 17.79 | 17.22 | 17.31 | 2,344,362 | -0.43(-2.43%) |
Nov 25, 2002 | 17.70 | 17.83 | 17.49 | 17.74 | 3,512,567 | -0.06(-0.33%) |
Nov 22, 2002 | 17.63 | 17.84 | 17.51 | 17.80 | 3,195,258 | +0.18(+1.04%) |
Nov 21, 2002 | 17.49 | 17.90 | 17.27 | 17.62 | 4,849,326 | +0.15(+0.85%) |
Nov 20, 2002 | 17.34 | 17.50 | 16.96 | 17.47 | 4,892,818 | +0.14(+0.78%) |
Nov 19, 2002 | 17.64 | 17.72 | 17.28 | 17.34 | 3,083,734 | -0.22(-1.28%) |
Nov 18, 2002 | 17.73 | 17.78 | 17.46 | 17.56 | 3,928,368 | -0.17(-0.93%) |
Nov 15, 2002 | 17.67 | 17.99 | 17.67 | 17.73 | 3,356,028 | -0.17(-0.92%) |
Nov 14, 2002 | 17.82 | 18.11 | 17.77 | 17.89 | 2,595,502 | +0.24(+1.34%) |
Nov 13, 2002 | 17.55 | 17.82 | 17.34 | 17.66 | 4,114,861 | +0.18(+1.01%) |
Nov 12, 2002 | 17.61 | 17.73 | 17.22 | 17.48 | 4,596,494 | +0.12(+0.68%) |
Nov 11, 2002 | 17.85 | 17.89 | 17.31 | 17.36 | 2,012,669 | -0.51(-2.88%) |
Nov 08, 2002 | 17.70 | 17.93 | 17.49 | 17.87 | 4,084,569 | +0.19(+1.07%) |
Nov 07, 2002 | 18.15 | 18.15 | 17.42 | 17.69 | 4,880,803 | -0.46(-2.54%) |
Nov 06, 2002 | 17.28 | 18.32 | 17.18 | 18.15 | 6,265,285 | +1.07(+6.26%) |
Nov 05, 2002 | 17.25 | 17.41 | 17.02 | 17.08 | 5,106,388 | -0.17(-0.96%) |
Nov 04, 2002 | 17.55 | 17.87 | 17.24 | 17.24 | 3,216,919 | -0.20(-1.15%) |
Nov 01, 2002 | 17.21 | 17.45 | 16.76 | 17.44 | 2,797,564 | +0.19(+1.10%) |
Oct 31, 2002 | 17.14 | 17.52 | 17.13 | 17.25 | 4,354,493 | +0.12(+0.69%) |
Oct 30, 2002 | 16.83 | 17.14 | 16.46 | 17.14 | 4,079,492 | +0.15(+0.90%) |
Oct 29, 2002 | 17.11 | 17.17 | 16.87 | 16.98 | 4,022,799 | -0.45(-2.58%) |
Oct 28, 2002 | 17.73 | 18.00 | 17.35 | 17.43 | 3,827,337 | -0.30(-1.70%) |
Oct 25, 2002 | 17.37 | 17.79 | 17.14 | 17.73 | 2,557,763 | +0.16(+0.91%) |
Oct 24, 2002 | 17.34 | 17.61 | 17.34 | 17.57 | 4,462,294 | +0.23(+1.33%) |
Oct 23, 2002 | 17.28 | 17.46 | 17.04 | 17.34 | 4,437,586 | +0.06(+0.34%) |
Oct 22, 2002 | 17.66 | 17.69 | 16.96 | 17.28 | 3,825,814 | -0.54(-3.05%) |
Oct 21, 2002 | 17.85 | 17.96 | 17.37 | 17.83 | 4,782,987 | -0.05(-0.30%) |
Oct 18, 2002 | 17.25 | 17.89 | 16.98 | 17.88 | 4,470,586 | +0.48(+2.75%) |
Oct 17, 2002 | 17.28 | 17.68 | 17.22 | 17.40 | 4,754,218 | +0.51(+3.04%) |
Oct 16, 2002 | 17.38 | 17.54 | 16.40 | 16.89 | 5,017,034 | -0.50(-2.86%) |
Oct 15, 2002 | 16.87 | 17.40 | 16.65 | 17.38 | 6,340,762 | +1.29(+8.00%) |
Oct 14, 2002 | 16.24 | 16.39 | 15.97 | 16.10 | 3,572,305 | -0.14(-0.87%) |
Oct 11, 2002 | 15.87 | 16.48 | 15.79 | 16.24 | 7,870,445 | +0.67(+4.29%) |
Oct 10, 2002 | 15.19 | 15.82 | 15.16 | 15.57 | 7,260,366 | +0.50(+3.33%) |
Oct 09, 2002 | 16.34 | 16.35 | 14.92 | 15.07 | 8,276,769 | -1.36(-8.27%) |
Oct 08, 2002 | 16.31 | 16.60 | 16.31 | 16.43 | 4,752,187 | +0.24(+1.46%) |
Oct 07, 2002 | 16.62 | 16.84 | 16.19 | 16.19 | 5,437,913 | -0.52(-3.11%) |
Oct 04, 2002 | 17.40 | 17.48 | 16.37 | 16.71 | 3,893,507 | -0.43(-2.48%) |
Oct 03, 2002 | 17.64 | 17.75 | 17.14 | 17.14 | 4,561,802 | -0.41(-2.36%) |
Oct 02, 2002 | 17.62 | 17.75 | 17.33 | 17.55 | 4,298,647 | -0.07(-0.40%) |