Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.28 | 21.63 | 21.16 | 21.25 | 3,532,643 | -0.15(-0.72%) |
Dec 30, 2002 | 21.76 | 21.76 | 21.04 | 21.40 | 3,949,816 | -0.36(-1.65%) |
Dec 27, 2002 | 21.76 | 22.10 | 21.65 | 21.76 | 5,995,369 | -0.18(-0.83%) |
Dec 26, 2002 | 21.11 | 21.94 | 20.93 | 21.94 | 3,463,775 | +0.83(+3.92%) |
Dec 24, 2002 | 21.48 | 21.66 | 21.03 | 21.11 | 3,111,645 | -0.55(-2.53%) |
Dec 23, 2002 | 20.97 | 21.66 | 20.97 | 21.66 | 4,354,827 | +0.72(+3.46%) |
Dec 20, 2002 | 20.52 | 21.00 | 20.20 | 20.94 | 7,682,369 | +0.42(+2.03%) |
Dec 19, 2002 | 21.26 | 21.44 | 20.45 | 20.52 | 9,097,586 | -0.74(-3.48%) |
Dec 18, 2002 | 20.49 | 21.37 | 20.38 | 21.26 | 12,811,556 | +0.73(+3.56%) |
Dec 17, 2002 | 21.52 | 21.66 | 20.52 | 20.53 | 9,422,934 | -0.77(-3.61%) |
Dec 16, 2002 | 21.04 | 21.38 | 20.64 | 21.30 | 8,983,489 | +0.07(+0.34%) |
Dec 13, 2002 | 21.00 | 21.33 | 20.76 | 21.22 | 12,264,435 | +0.65(+3.17%) |
Dec 12, 2002 | 19.76 | 20.83 | 19.76 | 20.57 | 11,795,748 | +0.81(+4.11%) |
Dec 11, 2002 | 19.12 | 19.79 | 19.12 | 19.76 | 4,934,196 | +0.63(+3.29%) |
Dec 10, 2002 | 19.39 | 19.40 | 18.94 | 19.13 | 5,537,477 | -0.45(-2.28%) |
Dec 09, 2002 | 19.58 | 19.70 | 19.30 | 19.58 | 6,359,797 | -0.01(-0.07%) |
Dec 06, 2002 | 19.54 | 19.61 | 18.99 | 19.59 | 11,014,694 | +0.83(+4.41%) |
Dec 05, 2002 | 18.30 | 18.82 | 18.22 | 18.76 | 7,193,732 | +0.50(+2.72%) |
Dec 04, 2002 | 17.93 | 18.27 | 17.80 | 18.27 | 7,637,687 | +0.46(+2.59%) |
Dec 03, 2002 | 17.45 | 17.84 | 17.29 | 17.81 | 5,544,036 | +0.83(+4.87%) |
Dec 02, 2002 | 16.91 | 17.27 | 16.61 | 16.98 | 4,492,154 | -0.15(-0.90%) |
Nov 29, 2002 | 16.61 | 17.23 | 16.58 | 17.13 | 2,215,947 | +0.23(+1.34%) |
Nov 27, 2002 | 17.48 | 17.48 | 16.54 | 16.91 | 7,120,901 | -0.44(-2.53%) |
Nov 26, 2002 | 17.42 | 17.64 | 17.32 | 17.34 | 4,142,347 | -0.34(-1.94%) |
Nov 25, 2002 | 17.38 | 17.92 | 17.21 | 17.69 | 3,652,753 | +0.20(+1.13%) |
Nov 22, 2002 | 17.81 | 17.97 | 17.36 | 17.49 | 5,372,138 | -0.01(-0.08%) |
Nov 21, 2002 | 17.39 | 17.52 | 16.98 | 17.51 | 6,191,862 | +0.12(+0.72%) |
Nov 20, 2002 | 17.38 | 17.83 | 17.28 | 17.38 | 3,183,929 | +0.07(+0.38%) |
Nov 19, 2002 | 17.77 | 18.02 | 17.32 | 17.32 | 3,958,561 | -0.48(-2.67%) |
Nov 18, 2002 | 18.43 | 18.43 | 17.71 | 17.79 | 4,103,130 | -0.64(-3.46%) |
Nov 15, 2002 | 17.71 | 18.44 | 17.71 | 18.43 | 4,622,375 | +0.75(+4.27%) |
Nov 14, 2002 | 17.70 | 17.75 | 17.42 | 17.67 | 4,699,169 | +0.40(+2.33%) |
Nov 13, 2002 | 17.95 | 17.98 | 17.21 | 17.27 | 4,869,427 | -0.50(-2.80%) |
Nov 12, 2002 | 17.93 | 18.04 | 17.05 | 17.77 | 13,432,737 | -0.87(-4.67%) |
Nov 11, 2002 | 19.03 | 19.10 | 18.52 | 18.64 | 2,554,686 | -0.31(-1.66%) |
Nov 08, 2002 | 19.46 | 19.50 | 18.88 | 18.95 | 5,441,553 | -0.10(-0.50%) |
Nov 07, 2002 | 19.50 | 19.50 | 18.73 | 19.05 | 5,979,245 | -0.04(-0.19%) |
Nov 06, 2002 | 18.88 | 19.17 | 18.50 | 19.09 | 4,957,425 | +0.10(+0.54%) |
Nov 05, 2002 | 19.09 | 19.12 | 18.85 | 18.98 | 2,994,405 | -0.01(-0.04%) |
Nov 04, 2002 | 18.46 | 19.00 | 18.35 | 18.99 | 3,750,043 | +0.34(+1.84%) |
Nov 01, 2002 | 18.48 | 18.73 | 18.30 | 18.65 | 5,819,099 | +0.56(+3.07%) |
Oct 31, 2002 | 18.52 | 18.65 | 17.94 | 18.09 | 5,734,927 | -0.46(-2.48%) |
Oct 30, 2002 | 17.98 | 18.55 | 17.98 | 18.55 | 3,056,851 | +0.40(+2.22%) |
Oct 29, 2002 | 18.59 | 18.83 | 18.15 | 18.15 | 7,202,751 | -0.26(-1.43%) |
Oct 28, 2002 | 17.96 | 18.54 | 17.86 | 18.41 | 5,237,818 | +0.64(+3.58%) |
Oct 25, 2002 | 17.97 | 18.00 | 17.62 | 17.78 | 3,571,587 | +0.07(+0.41%) |
Oct 24, 2002 | 17.82 | 17.82 | 17.31 | 17.70 | 5,335,108 | +0.03(+0.17%) |
Oct 23, 2002 | 18.30 | 18.30 | 17.60 | 17.67 | 9,747,462 | -0.62(-3.40%) |
Oct 22, 2002 | 17.28 | 18.32 | 17.28 | 18.30 | 8,536,938 | +1.20(+7.02%) |
Oct 21, 2002 | 17.28 | 17.49 | 17.05 | 17.10 | 3,234,487 | -0.18(-1.06%) |
Oct 18, 2002 | 17.51 | 17.65 | 17.10 | 17.28 | 4,317,660 | -0.04(-0.25%) |
Oct 17, 2002 | 17.34 | 17.42 | 16.54 | 17.32 | 7,762,169 | -0.01(-0.08%) |
Oct 16, 2002 | 17.20 | 17.49 | 17.05 | 17.34 | 6,468,155 | +0.43(+2.55%) |
Oct 15, 2002 | 16.65 | 16.91 | 16.52 | 16.91 | 7,518,670 | -0.22(-1.28%) |
Oct 14, 2002 | 17.34 | 17.55 | 16.85 | 17.12 | 5,511,651 | -0.22(-1.27%) |
Oct 11, 2002 | 17.18 | 17.53 | 17.02 | 17.34 | 6,776,696 | +0.16(+0.94%) |
Oct 10, 2002 | 17.87 | 17.88 | 16.74 | 17.18 | 9,127,648 | -0.73(-4.08%) |
Oct 09, 2002 | 18.41 | 18.63 | 17.89 | 17.92 | 5,371,728 | -0.38(-2.08%) |
Oct 08, 2002 | 18.04 | 18.31 | 17.87 | 18.30 | 7,539,577 | -0.23(-1.22%) |
Oct 07, 2002 | 18.92 | 19.09 | 18.30 | 18.52 | 5,200,787 | -0.43(-2.28%) |
Oct 04, 2002 | 18.70 | 19.31 | 18.70 | 18.95 | 4,938,705 | -0.07(-0.38%) |
Oct 03, 2002 | 19.50 | 19.50 | 18.92 | 19.03 | 6,402,020 | -0.33(-1.70%) |
Oct 02, 2002 | 19.69 | 19.75 | 19.25 | 19.36 | 6,735,430 | -0.31(-1.60%) |