Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.05 | 14.25 | 13.98 | 14.17 | 13,912,024 | +0.11(+0.76%) |
Dec 30, 2002 | 14.08 | 14.15 | 13.87 | 14.06 | 15,890,528 | +0.01(+0.09%) |
Dec 27, 2002 | 14.22 | 14.31 | 13.97 | 14.05 | 10,403,311 | -0.22(-1.54%) |
Dec 26, 2002 | 14.29 | 14.45 | 14.25 | 14.27 | 7,125,708 | -0.03(-0.18%) |
Dec 24, 2002 | 14.17 | 14.34 | 14.17 | 14.30 | 5,248,063 | -0.05(-0.36%) |
Dec 23, 2002 | 14.25 | 14.42 | 14.18 | 14.35 | 15,700,566 | +0.10(+0.70%) |
Dec 20, 2002 | 14.30 | 14.33 | 14.19 | 14.25 | 25,726,430 | -0.01(-0.09%) |
Dec 19, 2002 | 14.34 | 14.38 | 14.08 | 14.26 | 20,586,652 | -0.14(-0.94%) |
Dec 18, 2002 | 14.51 | 14.53 | 14.34 | 14.40 | 18,444,794 | -0.12(-0.85%) |
Dec 17, 2002 | 14.82 | 14.86 | 14.50 | 14.52 | 18,241,528 | -0.26(-1.77%) |
Dec 16, 2002 | 14.82 | 14.87 | 14.64 | 14.78 | 19,208,350 | -0.04(-0.26%) |
Dec 13, 2002 | 14.46 | 15.00 | 14.38 | 14.82 | 23,611,488 | -0.01(-0.04%) |
Dec 12, 2002 | 14.97 | 14.97 | 14.66 | 14.83 | 18,558,646 | -0.28(-1.88%) |
Dec 11, 2002 | 15.01 | 15.16 | 14.87 | 15.11 | 24,263,668 | +0.08(+0.54%) |
Dec 10, 2002 | 14.58 | 15.03 | 14.58 | 15.03 | 19,132,860 | +0.45(+3.10%) |
Dec 09, 2002 | 14.61 | 14.77 | 14.50 | 14.58 | 13,127,738 | -0.10(-0.66%) |
Dec 06, 2002 | 14.48 | 14.75 | 14.48 | 14.67 | 12,359,230 | +0.12(+0.82%) |
Dec 05, 2002 | 14.76 | 14.80 | 14.48 | 14.55 | 13,369,675 | -0.20(-1.34%) |
Dec 04, 2002 | 14.45 | 14.93 | 14.43 | 14.75 | 20,101,538 | +0.24(+1.65%) |
Dec 03, 2002 | 14.71 | 14.83 | 14.48 | 14.51 | 21,209,440 | -0.10(-0.66%) |
Dec 02, 2002 | 14.93 | 14.93 | 14.56 | 14.61 | 15,558,869 | -0.14(-0.96%) |
Nov 29, 2002 | 14.92 | 14.92 | 14.71 | 14.75 | 8,109,236 | -0.19(-1.28%) |
Nov 27, 2002 | 14.55 | 14.99 | 14.48 | 14.94 | 16,239,512 | +0.46(+3.19%) |
Nov 26, 2002 | 14.42 | 14.61 | 14.41 | 14.48 | 16,437,207 | -0.10(-0.69%) |
Nov 25, 2002 | 14.56 | 14.67 | 14.47 | 14.58 | 16,004,999 | -0.10(-0.66%) |
Nov 22, 2002 | 14.87 | 14.93 | 14.46 | 14.68 | 14,679,603 | -0.11(-0.76%) |
Nov 21, 2002 | 15.03 | 15.03 | 14.52 | 14.79 | 24,881,816 | -0.10(-0.69%) |
Nov 20, 2002 | 15.09 | 15.09 | 14.68 | 14.89 | 17,469,000 | -0.10(-0.67%) |
Nov 19, 2002 | 14.84 | 15.24 | 14.82 | 14.99 | 17,619,050 | +0.15(+1.02%) |
Nov 18, 2002 | 14.93 | 14.96 | 14.74 | 14.84 | 13,709,378 | -0.02(-0.11%) |
Nov 15, 2002 | 14.59 | 14.87 | 14.55 | 14.86 | 21,124,050 | +0.27(+1.84%) |
Nov 14, 2002 | 14.79 | 14.84 | 14.59 | 14.59 | 15,383,139 | -0.03(-0.20%) |
Nov 13, 2002 | 14.38 | 14.82 | 14.35 | 14.62 | 18,302,478 | +0.30(+2.08%) |
Nov 12, 2002 | 14.58 | 14.68 | 14.29 | 14.32 | 17,382,372 | -0.08(-0.56%) |
Nov 11, 2002 | 14.39 | 14.54 | 14.31 | 14.40 | 12,722,755 | +0.01(+0.09%) |
Nov 08, 2002 | 14.43 | 14.61 | 14.38 | 14.39 | 16,034,700 | -0.10(-0.67%) |
Nov 07, 2002 | 14.61 | 14.67 | 14.42 | 14.49 | 17,907,396 | -0.19(-1.28%) |
Nov 06, 2002 | 14.97 | 14.97 | 14.51 | 14.67 | 30,639,122 | -0.31(-2.07%) |
Nov 05, 2002 | 14.82 | 15.01 | 14.82 | 14.98 | 16,467,217 | +0.21(+1.44%) |
Nov 04, 2002 | 15.14 | 15.16 | 14.71 | 14.77 | 21,044,538 | -0.37(-2.41%) |
Nov 01, 2002 | 15.02 | 15.21 | 14.76 | 15.14 | 16,680,382 | +0.11(+0.75%) |
Oct 31, 2002 | 15.10 | 15.24 | 14.84 | 15.02 | 18,330,940 | -0.12(-0.79%) |
Oct 30, 2002 | 14.93 | 15.22 | 14.90 | 15.14 | 15,906,615 | +0.15(+1.01%) |
Oct 29, 2002 | 14.79 | 14.99 | 14.55 | 14.99 | 17,896,566 | +0.15(+0.98%) |
Oct 28, 2002 | 15.19 | 15.19 | 14.76 | 14.85 | 14,891,839 | -0.34(-2.21%) |
Oct 25, 2002 | 15.17 | 15.24 | 14.99 | 15.18 | 14,493,354 | +0.03(+0.17%) |
Oct 24, 2002 | 15.55 | 15.57 | 15.04 | 15.16 | 16,129,990 | -0.34(-2.19%) |
Oct 23, 2002 | 15.48 | 15.57 | 15.27 | 15.50 | 16,708,536 | +0.02(+0.13%) |
Oct 22, 2002 | 15.51 | 15.75 | 15.30 | 15.48 | 16,775,672 | -0.04(-0.25%) |
Oct 21, 2002 | 15.22 | 15.55 | 15.16 | 15.51 | 23,221,356 | +0.52(+3.47%) |
Oct 18, 2002 | 14.71 | 15.08 | 14.58 | 14.99 | 26,924,052 | +0.16(+1.07%) |
Oct 17, 2002 | 15.42 | 15.47 | 14.41 | 14.84 | 51,215,256 | -0.42(-2.75%) |
Oct 16, 2002 | 16.16 | 16.16 | 15.15 | 15.26 | 57,826,768 | -1.71(-10.06%) |
Oct 15, 2002 | 16.99 | 17.16 | 16.57 | 16.96 | 21,426,008 | -0.02(-0.13%) |
Oct 14, 2002 | 16.55 | 17.03 | 16.54 | 16.99 | 12,953,555 | +0.36(+2.14%) |
Oct 11, 2002 | 16.61 | 16.81 | 16.39 | 16.63 | 19,158,540 | -0.00(-0.02%) |
Oct 10, 2002 | 16.61 | 16.81 | 16.30 | 16.63 | 18,844,206 | -0.05(-0.33%) |
Oct 09, 2002 | 16.65 | 16.97 | 16.49 | 16.69 | 18,033,624 | -0.16(-0.94%) |
Oct 08, 2002 | 16.48 | 17.07 | 16.41 | 16.85 | 22,718,610 | +0.64(+3.97%) |
Oct 07, 2002 | 16.43 | 16.77 | 16.16 | 16.20 | 19,261,254 | -0.25(-1.51%) |
Oct 04, 2002 | 16.55 | 16.71 | 16.39 | 16.45 | 15,831,435 | +0.09(+0.55%) |
Oct 03, 2002 | 16.26 | 16.61 | 16.19 | 16.36 | 17,665,766 | +0.23(+1.44%) |
Oct 02, 2002 | 16.21 | 16.48 | 16.10 | 16.13 | 17,135,794 | -0.05(-0.32%) |