Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.07 | 17.08 | 16.71 | 16.84 | 3,339,596 | +0.29(+1.77%) |
Dec 30, 2002 | 16.54 | 16.58 | 16.39 | 16.54 | 2,082,880 | +0.40(+2.48%) |
Dec 27, 2002 | 16.38 | 16.42 | 16.13 | 16.14 | 1,325,469 | -0.31(-1.86%) |
Dec 26, 2002 | 16.53 | 16.62 | 16.43 | 16.45 | 975,467 | -0.13(-0.79%) |
Dec 24, 2002 | 16.45 | 16.73 | 16.45 | 16.58 | 835,288 | +0.11(+0.66%) |
Dec 23, 2002 | 16.34 | 16.49 | 16.22 | 16.47 | 2,092,448 | -0.04(-0.25%) |
Dec 20, 2002 | 16.26 | 16.53 | 16.16 | 16.51 | 1,754,239 | +0.29(+1.77%) |
Dec 19, 2002 | 16.14 | 16.24 | 16.02 | 16.22 | 2,388,159 | -0.21(-1.26%) |
Dec 18, 2002 | 16.65 | 16.73 | 16.40 | 16.43 | 1,713,520 | -0.16(-0.95%) |
Dec 17, 2002 | 16.74 | 16.81 | 16.50 | 16.59 | 2,101,794 | -0.40(-2.35%) |
Dec 16, 2002 | 16.58 | 17.08 | 16.58 | 16.99 | 1,838,124 | +0.47(+2.86%) |
Dec 13, 2002 | 16.44 | 16.69 | 16.26 | 16.52 | 1,832,561 | -0.22(-1.32%) |
Dec 12, 2002 | 16.95 | 17.06 | 16.72 | 16.74 | 1,399,786 | -0.21(-1.22%) |
Dec 11, 2002 | 16.75 | 17.18 | 16.75 | 16.94 | 1,902,873 | +0.12(+0.72%) |
Dec 10, 2002 | 16.89 | 17.08 | 16.70 | 16.82 | 1,910,216 | +0.37(+2.27%) |
Dec 09, 2002 | 16.63 | 16.70 | 16.45 | 16.45 | 3,197,414 | -0.11(-0.68%) |
Dec 06, 2002 | 16.41 | 16.63 | 16.40 | 16.56 | 2,467,816 | +0.00(+0.03%) |
Dec 05, 2002 | 17.01 | 17.01 | 16.41 | 16.56 | 2,799,573 | -0.27(-1.60%) |
Dec 04, 2002 | 16.64 | 16.89 | 16.57 | 16.83 | 2,945,760 | +0.09(+0.51%) |
Dec 03, 2002 | 16.88 | 16.94 | 16.62 | 16.74 | 2,459,361 | -0.09(-0.53%) |
Dec 02, 2002 | 17.08 | 17.08 | 16.71 | 16.83 | 3,142,233 | -0.25(-1.45%) |
Nov 29, 2002 | 16.89 | 17.08 | 16.85 | 17.08 | 1,881,957 | -0.18(-1.04%) |
Nov 27, 2002 | 17.27 | 17.48 | 17.25 | 17.26 | 1,628,745 | +0.14(+0.84%) |
Nov 26, 2002 | 17.53 | 17.56 | 17.07 | 17.11 | 2,129,829 | -0.61(-3.45%) |
Nov 25, 2002 | 17.64 | 17.79 | 17.48 | 17.73 | 3,192,519 | -0.06(-0.33%) |
Nov 22, 2002 | 17.77 | 17.96 | 17.53 | 17.78 | 1,627,855 | -0.18(-1.00%) |
Nov 21, 2002 | 17.90 | 17.98 | 17.83 | 17.96 | 1,049,339 | +0.23(+1.29%) |
Nov 20, 2002 | 17.62 | 17.79 | 17.53 | 17.73 | 1,648,993 | -0.02(-0.13%) |
Nov 19, 2002 | 17.61 | 17.86 | 17.59 | 17.76 | 1,823,661 | +0.37(+2.12%) |
Nov 18, 2002 | 17.56 | 17.64 | 17.39 | 17.39 | 1,440,282 | -0.51(-2.84%) |
Nov 15, 2002 | 17.61 | 17.95 | 17.59 | 17.90 | 1,402,901 | +0.06(+0.33%) |
Nov 14, 2002 | 17.72 | 17.86 | 17.53 | 17.84 | 1,527,727 | +0.12(+0.68%) |
Nov 13, 2002 | 17.80 | 17.98 | 17.53 | 17.72 | 3,024,749 | +0.05(+0.31%) |
Nov 12, 2002 | 17.86 | 17.98 | 17.66 | 17.66 | 1,108,303 | +0.08(+0.46%) |
Nov 11, 2002 | 17.61 | 17.77 | 17.53 | 17.58 | 1,465,648 | -0.28(-1.59%) |
Nov 08, 2002 | 17.91 | 18.00 | 17.79 | 17.86 | 1,869,052 | +0.04(+0.23%) |
Nov 07, 2002 | 17.85 | 18.20 | 17.80 | 17.82 | 2,141,845 | -0.02(-0.10%) |
Nov 06, 2002 | 17.67 | 17.90 | 17.53 | 17.84 | 1,908,658 | +0.49(+2.85%) |
Nov 05, 2002 | 16.98 | 17.46 | 16.94 | 17.35 | 1,486,786 | +0.27(+1.58%) |
Nov 04, 2002 | 17.03 | 17.25 | 16.94 | 17.08 | 1,448,960 | +0.16(+0.93%) |
Nov 01, 2002 | 16.94 | 16.95 | 16.70 | 16.92 | 1,678,364 | -0.02(-0.11%) |
Oct 31, 2002 | 17.13 | 17.20 | 16.88 | 16.94 | 1,558,433 | +0.00(+0.03%) |
Oct 30, 2002 | 17.05 | 17.06 | 16.81 | 16.93 | 1,561,548 | -0.37(-2.13%) |
Oct 29, 2002 | 17.48 | 17.59 | 16.95 | 17.30 | 1,687,932 | +0.00(+0.00%) |
Oct 28, 2002 | 17.48 | 17.76 | 17.17 | 17.30 | 1,648,326 | -0.12(-0.70%) |
Oct 25, 2002 | 17.17 | 17.57 | 17.04 | 17.42 | 1,711,740 | +0.35(+2.03%) |
Oct 24, 2002 | 17.06 | 17.27 | 16.89 | 17.08 | 3,051,895 | -0.57(-3.23%) |
Oct 23, 2002 | 17.76 | 17.88 | 17.33 | 17.65 | 4,258,769 | -0.93(-5.01%) |
Oct 22, 2002 | 18.80 | 18.86 | 18.22 | 18.58 | 1,855,034 | -0.22(-1.15%) |
Oct 21, 2002 | 18.48 | 18.82 | 18.31 | 18.80 | 1,950,044 | -0.07(-0.38%) |
Oct 18, 2002 | 18.95 | 19.10 | 18.67 | 18.87 | 2,524,778 | -0.50(-2.58%) |
Oct 17, 2002 | 19.32 | 19.39 | 19.06 | 19.37 | 1,462,311 | +0.50(+2.64%) |
Oct 16, 2002 | 18.89 | 19.06 | 18.82 | 18.87 | 2,278,241 | -0.44(-2.28%) |
Oct 15, 2002 | 18.91 | 19.32 | 18.88 | 19.31 | 2,531,676 | +0.54(+2.90%) |
Oct 14, 2002 | 18.50 | 18.82 | 18.50 | 18.76 | 1,936,249 | +0.30(+1.63%) |
Oct 11, 2002 | 18.24 | 18.52 | 17.90 | 18.46 | 1,379,538 | +0.39(+2.16%) |
Oct 10, 2002 | 17.35 | 18.18 | 17.25 | 18.07 | 2,527,003 | +0.32(+1.80%) |
Oct 09, 2002 | 17.71 | 18.06 | 17.68 | 17.75 | 2,425,763 | -0.27(-1.50%) |
Oct 08, 2002 | 18.03 | 18.05 | 17.63 | 18.02 | 3,759,020 | +0.18(+1.03%) |
Oct 07, 2002 | 17.81 | 18.16 | 17.72 | 17.84 | 1,665,681 | -0.43(-2.36%) |
Oct 04, 2002 | 18.41 | 18.49 | 18.11 | 18.27 | 2,377,924 | -0.44(-2.33%) |
Oct 03, 2002 | 18.86 | 19.30 | 18.61 | 18.71 | 3,269,506 | +0.27(+1.49%) |
Oct 02, 2002 | 18.47 | 18.71 | 18.39 | 18.43 | 3,368,299 | +0.23(+1.28%) |