Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.07 | 17.07 | 16.74 | 16.94 | 24,728,054 | -0.13(-0.78%) |
Dec 30, 2002 | 16.68 | 17.09 | 16.63 | 17.07 | 32,971,160 | +0.57(+3.42%) |
Dec 27, 2002 | 16.63 | 16.82 | 16.49 | 16.51 | 22,877,042 | -0.13(-0.77%) |
Dec 26, 2002 | 17.39 | 17.39 | 16.63 | 16.63 | 32,320,166 | -0.75(-4.33%) |
Dec 24, 2002 | 17.25 | 17.54 | 17.24 | 17.39 | 12,293,098 | +0.12(+0.71%) |
Dec 23, 2002 | 17.11 | 17.42 | 16.92 | 17.27 | 31,747,680 | +0.37(+2.20%) |
Dec 20, 2002 | 16.76 | 16.98 | 16.53 | 16.89 | 40,197,800 | +0.22(+1.30%) |
Dec 19, 2002 | 16.68 | 16.97 | 16.63 | 16.68 | 31,940,254 | -0.10(-0.59%) |
Dec 18, 2002 | 16.30 | 17.12 | 16.30 | 16.78 | 36,568,868 | -0.11(-0.66%) |
Dec 17, 2002 | 17.04 | 17.18 | 16.71 | 16.89 | 32,398,494 | -0.32(-1.84%) |
Dec 16, 2002 | 16.97 | 17.32 | 16.84 | 17.20 | 41,092,804 | +0.30(+1.80%) |
Dec 13, 2002 | 16.98 | 17.21 | 16.90 | 16.90 | 29,597,792 | -0.34(-1.99%) |
Dec 12, 2002 | 17.52 | 17.52 | 17.12 | 17.24 | 27,307,850 | -0.27(-1.55%) |
Dec 11, 2002 | 17.48 | 17.72 | 17.46 | 17.51 | 26,113,426 | -0.07(-0.38%) |
Dec 10, 2002 | 17.43 | 17.70 | 17.31 | 17.58 | 35,705,088 | +0.28(+1.60%) |
Dec 09, 2002 | 17.00 | 17.61 | 17.00 | 17.30 | 28,350,488 | +0.13(+0.74%) |
Dec 06, 2002 | 17.01 | 17.24 | 16.79 | 17.18 | 26,981,720 | +0.17(+0.98%) |
Dec 05, 2002 | 17.31 | 17.35 | 16.96 | 17.01 | 26,467,530 | -0.13(-0.78%) |
Dec 04, 2002 | 17.22 | 17.26 | 16.98 | 17.14 | 29,616,742 | -0.13(-0.77%) |
Dec 03, 2002 | 17.34 | 17.35 | 16.89 | 17.28 | 29,608,620 | -0.07(-0.38%) |
Dec 02, 2002 | 17.73 | 17.76 | 17.21 | 17.34 | 32,056,484 | -0.13(-0.73%) |
Nov 29, 2002 | 17.95 | 17.95 | 17.45 | 17.47 | 20,455,530 | -0.07(-0.38%) |
Nov 27, 2002 | 17.75 | 17.92 | 17.50 | 17.54 | 31,458,912 | -0.09(-0.50%) |
Nov 26, 2002 | 17.52 | 17.65 | 17.40 | 17.63 | 36,373,228 | +0.11(+0.63%) |
Nov 25, 2002 | 17.75 | 17.87 | 17.40 | 17.51 | 40,275,044 | -0.42(-2.35%) |
Nov 22, 2002 | 18.26 | 18.26 | 17.79 | 17.94 | 37,612,228 | -0.35(-1.91%) |
Nov 21, 2002 | 18.64 | 18.64 | 18.19 | 18.28 | 42,642,956 | -0.05(-0.27%) |
Nov 20, 2002 | 18.28 | 18.33 | 17.90 | 18.33 | 40,928,564 | +0.05(+0.27%) |
Nov 19, 2002 | 18.25 | 18.55 | 18.09 | 18.28 | 27,921,124 | +0.04(+0.24%) |
Nov 18, 2002 | 18.31 | 18.53 | 18.16 | 18.24 | 17,930,240 | -0.07(-0.39%) |
Nov 15, 2002 | 17.98 | 18.43 | 17.98 | 18.31 | 24,187,334 | +0.00(+0.00%) |
Nov 14, 2002 | 18.20 | 18.48 | 18.11 | 18.31 | 23,248,472 | +0.25(+1.38%) |
Nov 13, 2002 | 18.53 | 18.59 | 17.73 | 18.06 | 31,220,496 | -0.54(-2.89%) |
Nov 12, 2002 | 18.42 | 18.75 | 18.38 | 18.60 | 24,833,998 | +0.24(+1.30%) |
Nov 11, 2002 | 18.77 | 18.77 | 18.34 | 18.36 | 16,157,737 | -0.40(-2.16%) |
Nov 08, 2002 | 18.56 | 18.83 | 18.47 | 18.77 | 23,014,568 | +0.16(+0.86%) |
Nov 07, 2002 | 18.59 | 18.76 | 18.32 | 18.61 | 26,305,098 | -0.03(-0.18%) |
Nov 06, 2002 | 18.07 | 18.84 | 18.07 | 18.64 | 53,996,468 | +0.57(+3.13%) |
Nov 05, 2002 | 17.96 | 18.14 | 17.80 | 18.07 | 26,299,864 | +0.32(+1.78%) |
Nov 04, 2002 | 17.89 | 18.22 | 17.59 | 17.76 | 27,960,648 | -0.05(-0.28%) |
Nov 01, 2002 | 17.59 | 17.95 | 17.34 | 17.81 | 29,198,026 | +0.20(+1.16%) |
Oct 31, 2002 | 17.76 | 17.86 | 17.29 | 17.60 | 28,872,620 | -0.16(-0.87%) |
Oct 30, 2002 | 17.31 | 17.86 | 17.19 | 17.76 | 24,524,834 | +0.44(+2.56%) |
Oct 29, 2002 | 17.26 | 17.45 | 16.90 | 17.31 | 25,549,424 | -0.17(-0.98%) |
Oct 28, 2002 | 17.94 | 17.95 | 17.23 | 17.49 | 25,590,574 | -0.19(-1.07%) |
Oct 25, 2002 | 16.94 | 17.70 | 16.77 | 17.68 | 28,412,212 | +0.74(+4.35%) |
Oct 24, 2002 | 17.43 | 17.43 | 16.79 | 16.94 | 26,065,418 | -0.25(-1.48%) |
Oct 23, 2002 | 17.13 | 17.29 | 16.71 | 17.19 | 33,870,136 | -0.15(-0.86%) |
Oct 22, 2002 | 17.82 | 17.82 | 17.12 | 17.34 | 38,561,560 | -0.47(-2.64%) |
Oct 21, 2002 | 17.95 | 18.17 | 17.76 | 17.81 | 38,254,380 | -0.74(-4.00%) |
Oct 18, 2002 | 18.11 | 18.62 | 18.01 | 18.56 | 30,552,174 | +0.41(+2.26%) |
Oct 17, 2002 | 18.01 | 18.29 | 17.87 | 18.15 | 35,535,616 | +0.47(+2.63%) |
Oct 16, 2002 | 17.61 | 17.97 | 17.51 | 17.68 | 36,309,156 | +0.07(+0.38%) |
Oct 15, 2002 | 17.70 | 17.70 | 17.34 | 17.61 | 39,346,468 | +0.48(+2.78%) |
Oct 14, 2002 | 16.79 | 17.18 | 16.76 | 17.14 | 26,718,038 | +0.43(+2.59%) |
Oct 11, 2002 | 16.95 | 17.04 | 16.54 | 16.71 | 31,797,132 | +0.09(+0.57%) |
Oct 10, 2002 | 16.08 | 16.76 | 16.07 | 16.61 | 34,676,888 | +0.40(+2.50%) |
Oct 09, 2002 | 16.46 | 16.51 | 16.01 | 16.21 | 37,540,216 | -0.25(-1.51%) |
Oct 08, 2002 | 15.69 | 16.57 | 15.69 | 16.46 | 37,481,740 | +0.78(+4.95%) |
Oct 07, 2002 | 15.76 | 16.21 | 15.65 | 15.68 | 33,470,552 | -0.14(-0.88%) |
Oct 04, 2002 | 16.58 | 16.62 | 15.81 | 15.82 | 32,656,222 | -0.60(-3.68%) |
Oct 03, 2002 | 16.62 | 16.95 | 16.36 | 16.42 | 28,284,252 | -0.19(-1.17%) |
Oct 02, 2002 | 16.90 | 17.18 | 16.42 | 16.62 | 28,033,744 | -0.28(-1.67%) |