Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.85 | 15.85 | 15.55 | 15.73 | 26,626,858 | -0.12(-0.78%) |
Dec 30, 2002 | 15.49 | 15.87 | 15.44 | 15.85 | 35,502,932 | +0.52(+3.42%) |
Dec 27, 2002 | 15.45 | 15.62 | 15.31 | 15.33 | 24,633,712 | -0.12(-0.77%) |
Dec 26, 2002 | 16.15 | 16.15 | 15.45 | 15.45 | 34,801,948 | -0.70(-4.33%) |
Dec 24, 2002 | 16.02 | 16.29 | 16.01 | 16.15 | 13,237,054 | +0.11(+0.71%) |
Dec 23, 2002 | 15.89 | 16.18 | 15.71 | 16.03 | 34,185,504 | +0.34(+2.20%) |
Dec 20, 2002 | 15.57 | 15.77 | 15.35 | 15.69 | 43,284,484 | +0.20(+1.30%) |
Dec 19, 2002 | 15.49 | 15.76 | 15.45 | 15.49 | 34,392,864 | -0.09(-0.59%) |
Dec 18, 2002 | 15.13 | 15.90 | 15.13 | 15.58 | 39,376,896 | -0.10(-0.66%) |
Dec 17, 2002 | 15.82 | 15.95 | 15.52 | 15.68 | 34,886,292 | -0.29(-1.84%) |
Dec 16, 2002 | 15.76 | 16.09 | 15.64 | 15.98 | 44,248,212 | +0.28(+1.80%) |
Dec 13, 2002 | 15.77 | 15.98 | 15.69 | 15.69 | 31,870,530 | -0.32(-1.99%) |
Dec 12, 2002 | 16.27 | 16.27 | 15.89 | 16.01 | 29,404,748 | -0.25(-1.55%) |
Dec 11, 2002 | 16.23 | 16.46 | 16.22 | 16.27 | 28,118,610 | -0.06(-0.38%) |
Dec 10, 2002 | 16.18 | 16.44 | 16.07 | 16.33 | 38,446,788 | +0.26(+1.60%) |
Dec 09, 2002 | 15.79 | 16.36 | 15.79 | 16.07 | 30,527,448 | +0.12(+0.74%) |
Dec 06, 2002 | 15.80 | 16.01 | 15.59 | 15.95 | 29,053,578 | +0.15(+0.98%) |
Dec 05, 2002 | 16.08 | 16.12 | 15.75 | 15.80 | 28,499,904 | -0.12(-0.78%) |
Dec 04, 2002 | 15.99 | 16.03 | 15.77 | 15.92 | 31,890,936 | -0.12(-0.77%) |
Dec 03, 2002 | 16.11 | 16.11 | 15.69 | 16.04 | 31,882,190 | -0.06(-0.38%) |
Dec 02, 2002 | 16.47 | 16.49 | 15.98 | 16.11 | 34,518,020 | -0.12(-0.73%) |
Nov 29, 2002 | 16.67 | 16.67 | 16.21 | 16.22 | 22,026,256 | -0.06(-0.38%) |
Nov 27, 2002 | 16.48 | 16.64 | 16.26 | 16.29 | 33,874,560 | -0.08(-0.50%) |
Nov 26, 2002 | 16.27 | 16.39 | 16.16 | 16.37 | 39,166,232 | +0.10(+0.63%) |
Nov 25, 2002 | 16.49 | 16.59 | 16.16 | 16.27 | 43,367,660 | -0.39(-2.35%) |
Nov 22, 2002 | 16.95 | 16.95 | 16.52 | 16.66 | 40,500,376 | -0.32(-1.91%) |
Nov 21, 2002 | 17.32 | 17.32 | 16.89 | 16.98 | 45,917,396 | -0.05(-0.27%) |
Nov 20, 2002 | 16.98 | 17.03 | 16.63 | 17.03 | 44,071,364 | +0.05(+0.27%) |
Nov 19, 2002 | 16.94 | 17.23 | 16.80 | 16.98 | 30,065,114 | +0.04(+0.24%) |
Nov 18, 2002 | 17.01 | 17.21 | 16.87 | 16.94 | 19,307,058 | -0.07(-0.39%) |
Nov 15, 2002 | 16.70 | 17.11 | 16.70 | 17.01 | 26,044,618 | +0.00(+0.00%) |
Nov 14, 2002 | 16.90 | 17.16 | 16.82 | 17.01 | 25,033,662 | +0.23(+1.38%) |
Nov 13, 2002 | 17.21 | 17.26 | 16.47 | 16.77 | 33,617,836 | -0.50(-2.89%) |
Nov 12, 2002 | 17.11 | 17.41 | 17.07 | 17.27 | 26,740,936 | +0.22(+1.30%) |
Nov 11, 2002 | 17.43 | 17.43 | 17.03 | 17.05 | 17,398,448 | -0.38(-2.16%) |
Nov 08, 2002 | 17.24 | 17.48 | 17.15 | 17.43 | 24,781,798 | +0.15(+0.86%) |
Nov 07, 2002 | 17.26 | 17.42 | 17.01 | 17.28 | 28,324,998 | -0.03(-0.18%) |
Nov 06, 2002 | 16.79 | 17.50 | 16.79 | 17.31 | 58,142,720 | +0.52(+3.13%) |
Nov 05, 2002 | 16.68 | 16.85 | 16.53 | 16.79 | 28,319,362 | +0.29(+1.78%) |
Nov 04, 2002 | 16.61 | 16.92 | 16.33 | 16.49 | 30,107,676 | -0.05(-0.28%) |
Nov 01, 2002 | 16.34 | 16.67 | 16.10 | 16.54 | 31,440,068 | +0.19(+1.16%) |
Oct 31, 2002 | 16.49 | 16.58 | 16.05 | 16.35 | 31,089,674 | -0.14(-0.87%) |
Oct 30, 2002 | 16.08 | 16.58 | 15.97 | 16.49 | 26,408,032 | +0.41(+2.56%) |
Oct 29, 2002 | 16.03 | 16.20 | 15.69 | 16.08 | 27,511,298 | -0.16(-0.98%) |
Oct 28, 2002 | 16.66 | 16.67 | 16.00 | 16.24 | 27,555,608 | -0.18(-1.07%) |
Oct 25, 2002 | 15.74 | 16.44 | 15.57 | 16.41 | 30,593,912 | +0.68(+4.35%) |
Oct 24, 2002 | 16.18 | 16.18 | 15.60 | 15.73 | 28,066,914 | -0.24(-1.48%) |
Oct 23, 2002 | 15.91 | 16.05 | 15.51 | 15.97 | 36,470,936 | -0.14(-0.86%) |
Oct 22, 2002 | 16.55 | 16.55 | 15.90 | 16.11 | 41,522,600 | -0.44(-2.64%) |
Oct 21, 2002 | 16.67 | 16.88 | 16.49 | 16.54 | 41,191,836 | -0.69(-4.00%) |
Oct 18, 2002 | 16.82 | 17.29 | 16.73 | 17.23 | 32,898,198 | +0.38(+2.26%) |
Oct 17, 2002 | 16.72 | 16.99 | 16.59 | 16.85 | 38,264,304 | +0.43(+2.63%) |
Oct 16, 2002 | 16.36 | 16.69 | 16.26 | 16.42 | 39,097,244 | +0.06(+0.38%) |
Oct 15, 2002 | 16.44 | 16.44 | 16.11 | 16.36 | 42,367,784 | +0.44(+2.78%) |
Oct 14, 2002 | 15.59 | 15.95 | 15.57 | 15.92 | 28,769,648 | +0.40(+2.59%) |
Oct 11, 2002 | 15.75 | 15.82 | 15.36 | 15.51 | 34,238,752 | +0.09(+0.57%) |
Oct 10, 2002 | 14.93 | 15.57 | 14.92 | 15.43 | 37,339,636 | +0.38(+2.50%) |
Oct 09, 2002 | 15.29 | 15.33 | 14.87 | 15.05 | 40,422,832 | -0.23(-1.51%) |
Oct 08, 2002 | 14.57 | 15.39 | 14.57 | 15.28 | 40,359,868 | +0.72(+4.95%) |
Oct 07, 2002 | 14.64 | 15.06 | 14.54 | 14.56 | 36,040,668 | -0.13(-0.88%) |
Oct 04, 2002 | 15.40 | 15.44 | 14.68 | 14.69 | 35,163,808 | -0.56(-3.68%) |
Oct 03, 2002 | 15.44 | 15.75 | 15.20 | 15.25 | 30,456,126 | -0.18(-1.17%) |
Oct 02, 2002 | 15.69 | 15.95 | 15.25 | 15.43 | 30,186,382 | -0.26(-1.67%) |