Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.99 | 14.19 | 13.92 | 14.11 | 13,971,723 | +0.11(+0.76%) |
Dec 30, 2002 | 14.02 | 14.09 | 13.81 | 14.00 | 15,958,717 | +0.01(+0.09%) |
Dec 27, 2002 | 14.16 | 14.25 | 13.91 | 13.99 | 10,447,954 | -0.22(-1.54%) |
Dec 26, 2002 | 14.23 | 14.39 | 14.19 | 14.21 | 7,156,286 | -0.03(-0.18%) |
Dec 24, 2002 | 14.11 | 14.28 | 14.11 | 14.24 | 5,270,583 | -0.05(-0.36%) |
Dec 23, 2002 | 14.19 | 14.35 | 14.12 | 14.29 | 15,767,941 | +0.10(+0.70%) |
Dec 20, 2002 | 14.24 | 14.27 | 14.13 | 14.19 | 25,836,828 | -0.01(-0.09%) |
Dec 19, 2002 | 14.27 | 14.32 | 14.02 | 14.20 | 20,674,994 | -0.14(-0.94%) |
Dec 18, 2002 | 14.45 | 14.46 | 14.28 | 14.33 | 18,523,944 | -0.12(-0.85%) |
Dec 17, 2002 | 14.76 | 14.79 | 14.43 | 14.46 | 18,319,808 | -0.26(-1.77%) |
Dec 16, 2002 | 14.76 | 14.80 | 14.58 | 14.72 | 19,290,778 | -0.04(-0.26%) |
Dec 13, 2002 | 14.40 | 14.94 | 14.32 | 14.76 | 23,712,810 | -0.01(-0.04%) |
Dec 12, 2002 | 14.90 | 14.90 | 14.60 | 14.76 | 18,638,286 | -0.28(-1.88%) |
Dec 11, 2002 | 14.95 | 15.10 | 14.81 | 15.05 | 24,367,788 | +0.08(+0.54%) |
Dec 10, 2002 | 14.52 | 14.97 | 14.52 | 14.97 | 19,214,964 | +0.45(+3.10%) |
Dec 09, 2002 | 14.55 | 14.71 | 14.44 | 14.52 | 13,184,072 | -0.10(-0.66%) |
Dec 06, 2002 | 14.42 | 14.68 | 14.42 | 14.61 | 12,412,267 | +0.12(+0.82%) |
Dec 05, 2002 | 14.69 | 14.74 | 14.42 | 14.49 | 13,427,047 | -0.20(-1.34%) |
Dec 04, 2002 | 14.39 | 14.87 | 14.36 | 14.69 | 20,187,800 | +0.24(+1.65%) |
Dec 03, 2002 | 14.64 | 14.77 | 14.42 | 14.45 | 21,300,454 | -0.10(-0.66%) |
Dec 02, 2002 | 14.86 | 14.87 | 14.50 | 14.55 | 15,625,636 | -0.14(-0.96%) |
Nov 29, 2002 | 14.85 | 14.85 | 14.65 | 14.69 | 8,144,035 | -0.19(-1.28%) |
Nov 27, 2002 | 14.48 | 14.93 | 14.42 | 14.88 | 16,309,199 | +0.46(+3.19%) |
Nov 26, 2002 | 14.36 | 14.54 | 14.35 | 14.42 | 16,507,743 | -0.10(-0.69%) |
Nov 25, 2002 | 14.50 | 14.61 | 14.41 | 14.52 | 16,073,680 | -0.10(-0.66%) |
Nov 22, 2002 | 14.80 | 14.86 | 14.40 | 14.61 | 14,742,596 | -0.11(-0.76%) |
Nov 21, 2002 | 14.97 | 14.97 | 14.46 | 14.73 | 24,988,588 | -0.10(-0.69%) |
Nov 20, 2002 | 15.03 | 15.03 | 14.61 | 14.83 | 17,543,962 | -0.10(-0.67%) |
Nov 19, 2002 | 14.78 | 15.18 | 14.76 | 14.93 | 17,694,658 | +0.15(+1.02%) |
Nov 18, 2002 | 14.87 | 14.90 | 14.67 | 14.78 | 13,768,208 | -0.02(-0.11%) |
Nov 15, 2002 | 14.53 | 14.80 | 14.49 | 14.80 | 21,214,698 | +0.27(+1.84%) |
Nov 14, 2002 | 14.72 | 14.78 | 14.52 | 14.53 | 15,449,152 | -0.03(-0.20%) |
Nov 13, 2002 | 14.32 | 14.76 | 14.29 | 14.56 | 18,381,018 | +0.30(+2.08%) |
Nov 12, 2002 | 14.52 | 14.61 | 14.23 | 14.26 | 17,456,964 | -0.08(-0.56%) |
Nov 11, 2002 | 14.33 | 14.48 | 14.24 | 14.34 | 12,777,352 | +0.01(+0.09%) |
Nov 08, 2002 | 14.37 | 14.55 | 14.32 | 14.33 | 16,103,508 | -0.10(-0.67%) |
Nov 07, 2002 | 14.55 | 14.61 | 14.35 | 14.43 | 17,984,240 | -0.19(-1.28%) |
Nov 06, 2002 | 14.90 | 14.91 | 14.45 | 14.61 | 30,770,602 | -0.31(-2.07%) |
Nov 05, 2002 | 14.76 | 14.95 | 14.75 | 14.92 | 16,537,882 | +0.21(+1.44%) |
Nov 04, 2002 | 15.08 | 15.09 | 14.64 | 14.71 | 21,134,846 | -0.36(-2.41%) |
Nov 01, 2002 | 14.96 | 15.15 | 14.69 | 15.07 | 16,751,961 | +0.11(+0.75%) |
Oct 31, 2002 | 15.04 | 15.18 | 14.77 | 14.96 | 18,409,602 | -0.12(-0.79%) |
Oct 30, 2002 | 14.87 | 15.15 | 14.84 | 15.08 | 15,974,874 | +0.15(+1.01%) |
Oct 29, 2002 | 14.72 | 14.93 | 14.49 | 14.93 | 17,973,364 | +0.14(+0.98%) |
Oct 28, 2002 | 15.12 | 15.12 | 14.70 | 14.78 | 14,955,744 | -0.33(-2.21%) |
Oct 25, 2002 | 15.10 | 15.17 | 14.92 | 15.12 | 14,555,548 | +0.03(+0.17%) |
Oct 24, 2002 | 15.48 | 15.51 | 14.97 | 15.09 | 16,199,207 | -0.34(-2.19%) |
Oct 23, 2002 | 15.41 | 15.51 | 15.20 | 15.43 | 16,780,236 | +0.02(+0.13%) |
Oct 22, 2002 | 15.45 | 15.69 | 15.23 | 15.41 | 16,847,660 | -0.04(-0.25%) |
Oct 21, 2002 | 15.16 | 15.48 | 15.09 | 15.45 | 23,321,004 | +0.52(+3.47%) |
Oct 18, 2002 | 14.64 | 15.01 | 14.52 | 14.93 | 27,039,590 | +0.16(+1.07%) |
Oct 17, 2002 | 15.35 | 15.40 | 14.34 | 14.77 | 51,435,032 | -0.42(-2.75%) |
Oct 16, 2002 | 16.09 | 16.09 | 15.09 | 15.19 | 58,074,916 | -1.70(-10.06%) |
Oct 15, 2002 | 16.91 | 17.09 | 16.49 | 16.89 | 21,517,952 | -0.02(-0.13%) |
Oct 14, 2002 | 16.48 | 16.95 | 16.47 | 16.91 | 13,009,142 | +0.35(+2.14%) |
Oct 11, 2002 | 16.54 | 16.74 | 16.32 | 16.56 | 19,240,754 | -0.00(-0.02%) |
Oct 10, 2002 | 16.54 | 16.74 | 16.23 | 16.56 | 18,925,072 | -0.05(-0.33%) |
Oct 09, 2002 | 16.57 | 16.90 | 16.42 | 16.62 | 18,111,010 | -0.16(-0.94%) |
Oct 08, 2002 | 16.41 | 17.00 | 16.34 | 16.77 | 22,816,100 | +0.64(+3.97%) |
Oct 07, 2002 | 16.36 | 16.70 | 16.10 | 16.13 | 19,343,910 | -0.25(-1.51%) |
Oct 04, 2002 | 16.48 | 16.64 | 16.32 | 16.38 | 15,899,372 | +0.09(+0.55%) |
Oct 03, 2002 | 16.19 | 16.54 | 16.12 | 16.29 | 17,741,574 | +0.23(+1.44%) |
Oct 02, 2002 | 16.14 | 16.41 | 16.03 | 16.06 | 17,209,328 | -0.05(-0.32%) |