Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.69 | 19.72 | 19.46 | 19.62 | 5,059,121 | +0.07(+0.37%) |
Dec 30, 2002 | 19.69 | 19.72 | 19.41 | 19.55 | 4,440,093 | +0.39(+2.01%) |
Dec 27, 2002 | 19.39 | 19.45 | 19.14 | 19.16 | 4,463,918 | -0.26(-1.32%) |
Dec 26, 2002 | 19.34 | 19.57 | 19.33 | 19.42 | 1,880,493 | +0.09(+0.45%) |
Dec 24, 2002 | 19.60 | 19.61 | 19.33 | 19.33 | 1,919,027 | -0.19(-0.99%) |
Dec 23, 2002 | 19.61 | 19.65 | 19.43 | 19.52 | 3,842,197 | +0.15(+0.77%) |
Dec 20, 2002 | 19.24 | 19.45 | 19.12 | 19.38 | 4,334,436 | +0.12(+0.60%) |
Dec 19, 2002 | 19.11 | 19.29 | 19.06 | 19.26 | 4,707,344 | +0.07(+0.38%) |
Dec 18, 2002 | 19.38 | 19.38 | 19.05 | 19.19 | 4,968,587 | -0.19(-1.00%) |
Dec 17, 2002 | 19.88 | 19.94 | 19.36 | 19.38 | 6,549,096 | -0.29(-1.47%) |
Dec 16, 2002 | 19.31 | 19.69 | 19.29 | 19.67 | 8,181,398 | +0.71(+3.77%) |
Dec 13, 2002 | 18.85 | 19.01 | 18.79 | 18.96 | 5,505,160 | -0.11(-0.56%) |
Dec 12, 2002 | 18.93 | 19.18 | 18.82 | 19.06 | 6,175,567 | +0.05(+0.25%) |
Dec 11, 2002 | 19.06 | 19.20 | 18.96 | 19.01 | 4,487,328 | -0.10(-0.53%) |
Dec 10, 2002 | 18.92 | 19.16 | 18.75 | 19.11 | 4,563,567 | +0.31(+1.67%) |
Dec 09, 2002 | 18.95 | 19.11 | 18.78 | 18.80 | 5,622,005 | -0.28(-1.47%) |
Dec 06, 2002 | 18.61 | 19.11 | 18.58 | 19.08 | 6,034,069 | +0.03(+0.15%) |
Dec 05, 2002 | 19.16 | 19.16 | 18.92 | 19.05 | 5,567,519 | +0.19(+1.00%) |
Dec 04, 2002 | 18.97 | 18.97 | 18.68 | 18.86 | 5,591,344 | -0.11(-0.56%) |
Dec 03, 2002 | 18.88 | 19.11 | 18.76 | 18.97 | 7,387,725 | +0.27(+1.42%) |
Dec 02, 2002 | 18.68 | 18.75 | 18.51 | 18.70 | 5,303,169 | -0.22(-1.17%) |
Nov 29, 2002 | 18.80 | 18.95 | 18.69 | 18.93 | 2,361,130 | +0.00(+0.03%) |
Nov 27, 2002 | 18.44 | 18.93 | 18.34 | 18.92 | 8,471,645 | +1.01(+5.63%) |
Nov 26, 2002 | 18.21 | 18.24 | 17.87 | 17.91 | 6,558,833 | -0.37(-2.03%) |
Nov 25, 2002 | 18.15 | 18.32 | 18.08 | 18.28 | 7,955,996 | -0.11(-0.58%) |
Nov 22, 2002 | 18.63 | 18.68 | 18.35 | 18.39 | 7,043,614 | -0.48(-2.53%) |
Nov 21, 2002 | 18.96 | 18.96 | 18.61 | 18.87 | 8,422,339 | +0.12(+0.64%) |
Nov 20, 2002 | 18.74 | 18.82 | 18.49 | 18.75 | 7,321,223 | -0.25(-1.32%) |
Nov 19, 2002 | 19.24 | 19.31 | 18.93 | 19.00 | 4,698,229 | +0.04(+0.23%) |
Nov 18, 2002 | 19.07 | 19.11 | 18.83 | 18.96 | 4,737,798 | +0.02(+0.10%) |
Nov 15, 2002 | 18.46 | 18.94 | 18.43 | 18.94 | 4,028,237 | +0.31(+1.68%) |
Nov 14, 2002 | 18.32 | 18.65 | 18.25 | 18.62 | 4,884,061 | +0.30(+1.66%) |
Nov 13, 2002 | 18.55 | 18.73 | 18.17 | 18.32 | 6,170,180 | -0.34(-1.81%) |
Nov 12, 2002 | 18.74 | 18.80 | 18.58 | 18.66 | 5,108,220 | +0.19(+1.05%) |
Nov 11, 2002 | 18.66 | 18.75 | 18.44 | 18.46 | 5,025,973 | -0.20(-1.06%) |
Nov 08, 2002 | 18.41 | 18.70 | 18.39 | 18.66 | 6,172,459 | +0.61(+3.37%) |
Nov 07, 2002 | 18.10 | 18.23 | 18.00 | 18.05 | 4,511,567 | -0.24(-1.32%) |
Nov 06, 2002 | 17.95 | 18.30 | 17.91 | 18.29 | 10,596,808 | -0.30(-1.61%) |
Nov 05, 2002 | 18.17 | 18.63 | 18.17 | 18.59 | 6,901,702 | +0.13(+0.71%) |
Nov 04, 2002 | 19.06 | 19.08 | 18.25 | 18.46 | 7,923,263 | -0.59(-3.09%) |
Nov 01, 2002 | 18.60 | 19.11 | 18.60 | 19.05 | 4,290,101 | +0.49(+2.65%) |
Oct 31, 2002 | 18.51 | 18.74 | 18.44 | 18.56 | 7,746,753 | +0.15(+0.84%) |
Oct 30, 2002 | 17.76 | 18.43 | 17.76 | 18.41 | 13,626,687 | +0.65(+3.67%) |
Oct 29, 2002 | 17.84 | 17.91 | 17.50 | 17.75 | 22,063,734 | -1.29(-6.77%) |
Oct 28, 2002 | 19.26 | 19.26 | 18.85 | 19.04 | 5,270,021 | -0.32(-1.67%) |
Oct 25, 2002 | 19.15 | 19.38 | 19.07 | 19.37 | 4,369,448 | +0.16(+0.83%) |
Oct 24, 2002 | 19.38 | 19.48 | 19.21 | 19.21 | 6,325,766 | -0.08(-0.40%) |
Oct 23, 2002 | 19.31 | 19.31 | 18.77 | 19.28 | 7,741,367 | -0.02(-0.10%) |
Oct 22, 2002 | 19.33 | 19.38 | 19.05 | 19.30 | 6,993,893 | -0.99(-4.88%) |
Oct 21, 2002 | 20.22 | 20.35 | 20.11 | 20.29 | 4,534,149 | -0.15(-0.73%) |
Oct 18, 2002 | 20.39 | 20.64 | 20.25 | 20.44 | 4,355,360 | +0.00(+0.00%) |
Oct 17, 2002 | 20.83 | 20.83 | 20.27 | 20.44 | 5,259,041 | +0.51(+2.54%) |
Oct 16, 2002 | 19.96 | 20.20 | 19.91 | 19.94 | 5,144,475 | -0.28(-1.39%) |
Oct 15, 2002 | 20.03 | 20.26 | 19.84 | 20.22 | 7,438,275 | +0.94(+4.88%) |
Oct 14, 2002 | 19.21 | 19.44 | 18.95 | 19.27 | 3,634,404 | -0.05(-0.25%) |
Oct 11, 2002 | 19.14 | 19.36 | 19.01 | 19.32 | 6,833,749 | +0.53(+2.80%) |
Oct 10, 2002 | 18.15 | 18.80 | 18.14 | 18.80 | 7,706,355 | +0.65(+3.56%) |
Oct 09, 2002 | 19.26 | 19.26 | 18.10 | 18.15 | 8,273,589 | -0.58(-3.09%) |
Oct 08, 2002 | 19.24 | 19.27 | 18.34 | 18.73 | 7,445,319 | -0.39(-2.02%) |
Oct 07, 2002 | 19.14 | 19.35 | 18.98 | 19.11 | 4,920,523 | -0.10(-0.53%) |
Oct 04, 2002 | 19.50 | 19.51 | 18.97 | 19.22 | 5,867,296 | -0.30(-1.53%) |
Oct 03, 2002 | 19.77 | 20.51 | 19.45 | 19.52 | 7,619,964 | -0.25(-1.25%) |
Oct 02, 2002 | 19.40 | 20.37 | 19.38 | 19.76 | 7,930,928 | -0.46(-2.27%) |