Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.69 | 18.97 | 18.51 | 18.89 | 3,888,316 | -0.08(-0.40%) |
Dec 30, 2002 | 18.74 | 19.01 | 18.51 | 18.96 | 2,732,725 | +0.29(+1.56%) |
Dec 27, 2002 | 19.04 | 19.07 | 18.67 | 18.67 | 2,258,418 | -0.31(-1.62%) |
Dec 26, 2002 | 18.96 | 19.19 | 18.89 | 18.98 | 2,650,527 | +0.11(+0.60%) |
Dec 24, 2002 | 18.95 | 18.99 | 18.82 | 18.87 | 1,288,700 | -0.14(-0.71%) |
Dec 23, 2002 | 18.86 | 19.22 | 18.80 | 19.00 | 3,436,780 | -0.08(-0.42%) |
Dec 20, 2002 | 18.61 | 19.12 | 18.59 | 19.08 | 8,552,333 | +0.22(+1.17%) |
Dec 19, 2002 | 18.88 | 19.19 | 18.81 | 18.86 | 4,946,157 | -0.18(-0.94%) |
Dec 18, 2002 | 18.88 | 19.16 | 18.84 | 19.04 | 4,696,785 | +0.16(+0.86%) |
Dec 17, 2002 | 19.04 | 19.23 | 18.88 | 18.88 | 5,729,078 | -0.08(-0.43%) |
Dec 16, 2002 | 18.72 | 19.04 | 18.66 | 18.96 | 9,817,151 | +0.47(+2.54%) |
Dec 13, 2002 | 18.47 | 18.78 | 18.45 | 18.49 | 6,639,925 | -0.29(-1.52%) |
Dec 12, 2002 | 19.51 | 19.51 | 18.74 | 18.78 | 9,910,457 | -0.72(-3.71%) |
Dec 11, 2002 | 19.36 | 19.62 | 19.18 | 19.50 | 7,870,678 | +0.03(+0.14%) |
Dec 10, 2002 | 19.61 | 19.79 | 19.33 | 19.47 | 5,702,234 | -0.08(-0.41%) |
Dec 09, 2002 | 20.12 | 20.12 | 19.53 | 19.55 | 3,927,378 | -0.63(-3.11%) |
Dec 06, 2002 | 20.07 | 20.20 | 19.67 | 20.18 | 2,899,343 | +0.11(+0.54%) |
Dec 05, 2002 | 20.38 | 20.38 | 19.99 | 20.07 | 2,346,541 | -0.17(-0.85%) |
Dec 04, 2002 | 20.32 | 20.49 | 20.05 | 20.25 | 4,594,407 | -0.38(-1.86%) |
Dec 03, 2002 | 20.68 | 20.77 | 20.50 | 20.63 | 3,954,963 | -0.11(-0.52%) |
Dec 02, 2002 | 21.36 | 21.41 | 20.36 | 20.74 | 6,405,178 | -0.46(-2.19%) |
Nov 29, 2002 | 21.14 | 21.39 | 21.00 | 21.20 | 3,325,331 | +0.20(+0.95%) |
Nov 27, 2002 | 20.44 | 21.07 | 20.34 | 21.00 | 4,209,519 | +0.83(+4.10%) |
Nov 26, 2002 | 19.99 | 20.44 | 19.85 | 20.17 | 4,466,666 | -0.05(-0.27%) |
Nov 25, 2002 | 19.80 | 20.33 | 19.76 | 20.23 | 3,262,201 | +0.26(+1.30%) |
Nov 22, 2002 | 20.26 | 20.58 | 19.93 | 19.97 | 5,859,595 | -0.24(-1.18%) |
Nov 21, 2002 | 19.50 | 20.28 | 19.45 | 20.21 | 6,286,879 | +0.89(+4.61%) |
Nov 20, 2002 | 19.31 | 19.61 | 19.12 | 19.32 | 6,029,546 | +0.16(+0.82%) |
Nov 19, 2002 | 18.85 | 19.48 | 18.85 | 19.16 | 2,712,361 | +0.15(+0.77%) |
Nov 18, 2002 | 19.47 | 19.58 | 18.99 | 19.01 | 3,063,000 | -0.29(-1.48%) |
Nov 15, 2002 | 19.19 | 19.42 | 18.96 | 19.30 | 3,900,719 | +0.11(+0.59%) |
Nov 14, 2002 | 18.98 | 19.26 | 18.79 | 19.19 | 3,672,267 | +0.68(+3.65%) |
Nov 13, 2002 | 18.48 | 18.88 | 18.17 | 18.51 | 5,274,395 | +0.03(+0.15%) |
Nov 12, 2002 | 18.30 | 18.74 | 18.30 | 18.48 | 5,149,246 | +0.19(+1.06%) |
Nov 11, 2002 | 18.73 | 18.81 | 18.26 | 18.29 | 3,398,087 | -0.54(-2.87%) |
Nov 08, 2002 | 19.09 | 19.36 | 18.73 | 18.83 | 4,940,233 | -0.51(-2.63%) |
Nov 07, 2002 | 19.66 | 19.73 | 19.26 | 19.34 | 2,887,680 | -0.48(-2.43%) |
Nov 06, 2002 | 19.26 | 19.93 | 19.09 | 19.82 | 4,456,669 | +0.50(+2.57%) |
Nov 05, 2002 | 19.26 | 19.45 | 19.15 | 19.32 | 2,946,182 | +0.12(+0.62%) |
Nov 04, 2002 | 19.28 | 19.61 | 19.11 | 19.20 | 5,560,793 | +0.19(+1.02%) |
Nov 01, 2002 | 18.64 | 19.16 | 18.60 | 19.01 | 5,725,005 | +0.14(+0.74%) |
Oct 31, 2002 | 19.05 | 19.23 | 18.79 | 18.87 | 4,429,270 | -0.30(-1.58%) |
Oct 30, 2002 | 19.39 | 19.45 | 18.95 | 19.17 | 4,708,633 | -0.22(-1.11%) |
Oct 29, 2002 | 19.39 | 19.50 | 18.93 | 19.39 | 4,389,281 | -0.12(-0.64%) |
Oct 28, 2002 | 19.81 | 19.90 | 19.39 | 19.51 | 4,707,152 | -0.21(-1.04%) |
Oct 25, 2002 | 19.55 | 19.86 | 19.38 | 19.72 | 6,190,796 | -0.18(-0.92%) |
Oct 24, 2002 | 19.99 | 20.19 | 19.73 | 19.90 | 7,583,725 | -0.49(-2.38%) |
Oct 23, 2002 | 20.58 | 20.80 | 19.99 | 20.39 | 6,329,274 | -0.19(-0.95%) |
Oct 22, 2002 | 20.71 | 20.71 | 20.21 | 20.58 | 4,607,551 | -0.38(-1.80%) |
Oct 21, 2002 | 20.17 | 21.01 | 19.99 | 20.96 | 5,407,504 | +0.54(+2.65%) |
Oct 18, 2002 | 20.23 | 20.62 | 19.93 | 20.42 | 5,320,122 | +0.19(+0.93%) |
Oct 17, 2002 | 20.63 | 20.66 | 19.92 | 20.23 | 5,696,680 | +0.29(+1.46%) |
Oct 16, 2002 | 19.73 | 20.39 | 19.72 | 19.94 | 4,961,893 | -0.10(-0.51%) |
Oct 15, 2002 | 19.20 | 20.19 | 19.20 | 20.04 | 6,882,632 | +1.18(+6.27%) |
Oct 14, 2002 | 18.47 | 18.90 | 18.40 | 18.86 | 4,196,004 | +0.23(+1.22%) |
Oct 11, 2002 | 17.77 | 18.88 | 17.74 | 18.63 | 6,709,164 | +0.86(+4.86%) |
Oct 10, 2002 | 17.01 | 17.82 | 16.94 | 17.77 | 6,036,766 | +0.78(+4.58%) |
Oct 09, 2002 | 17.91 | 17.91 | 16.93 | 16.99 | 6,633,630 | -0.91(-5.10%) |
Oct 08, 2002 | 17.83 | 18.22 | 17.14 | 17.90 | 5,912,728 | +0.32(+1.84%) |
Oct 07, 2002 | 18.22 | 18.47 | 17.50 | 17.58 | 6,023,252 | -0.66(-3.61%) |
Oct 04, 2002 | 18.48 | 18.68 | 18.06 | 18.24 | 3,829,074 | -0.24(-1.32%) |
Oct 03, 2002 | 18.34 | 18.91 | 18.33 | 18.48 | 6,061,574 | +0.22(+1.18%) |
Oct 02, 2002 | 18.60 | 18.67 | 18.10 | 18.26 | 4,733,626 | -0.49(-2.62%) |