Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.82 | 16.82 | 16.50 | 16.69 | 25,100,976 | -0.13(-0.78%) |
Dec 30, 2002 | 16.43 | 16.84 | 16.38 | 16.82 | 33,468,396 | +0.56(+3.42%) |
Dec 27, 2002 | 16.39 | 16.57 | 16.24 | 16.26 | 23,222,050 | -0.13(-0.77%) |
Dec 26, 2002 | 17.13 | 17.13 | 16.39 | 16.39 | 32,807,584 | -0.74(-4.33%) |
Dec 24, 2002 | 17.00 | 17.28 | 16.99 | 17.13 | 12,478,490 | +0.12(+0.71%) |
Dec 23, 2002 | 16.86 | 17.16 | 16.67 | 17.01 | 32,226,464 | +0.37(+2.20%) |
Dec 20, 2002 | 16.51 | 16.73 | 16.28 | 16.64 | 40,804,020 | +0.21(+1.30%) |
Dec 19, 2002 | 16.43 | 16.71 | 16.39 | 16.43 | 32,421,942 | -0.10(-0.59%) |
Dec 18, 2002 | 16.05 | 16.87 | 16.05 | 16.53 | 37,120,360 | -0.11(-0.66%) |
Dec 17, 2002 | 16.78 | 16.92 | 16.46 | 16.64 | 32,887,094 | -0.31(-1.84%) |
Dec 16, 2002 | 16.71 | 17.06 | 16.59 | 16.95 | 41,712,520 | +0.30(+1.80%) |
Dec 13, 2002 | 16.73 | 16.95 | 16.65 | 16.65 | 30,044,154 | -0.34(-1.99%) |
Dec 12, 2002 | 17.26 | 17.26 | 16.86 | 16.99 | 27,719,676 | -0.27(-1.55%) |
Dec 11, 2002 | 17.22 | 17.46 | 17.20 | 17.25 | 26,507,242 | -0.07(-0.38%) |
Dec 10, 2002 | 17.17 | 17.43 | 17.05 | 17.32 | 36,243,552 | +0.27(+1.60%) |
Dec 09, 2002 | 16.75 | 17.35 | 16.75 | 17.05 | 28,778,040 | +0.13(+0.74%) |
Dec 06, 2002 | 16.76 | 16.98 | 16.54 | 16.92 | 27,388,630 | +0.16(+0.98%) |
Dec 05, 2002 | 17.06 | 17.10 | 16.71 | 16.76 | 26,866,684 | -0.13(-0.78%) |
Dec 04, 2002 | 16.96 | 17.00 | 16.73 | 16.89 | 30,063,390 | -0.13(-0.77%) |
Dec 03, 2002 | 17.08 | 17.09 | 16.64 | 17.02 | 30,055,146 | -0.07(-0.38%) |
Dec 02, 2002 | 17.47 | 17.49 | 16.95 | 17.08 | 32,539,924 | -0.13(-0.73%) |
Nov 29, 2002 | 17.69 | 17.69 | 17.19 | 17.21 | 20,764,018 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.28 | 31,933,340 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.39 | 17.14 | 17.36 | 36,921,768 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,882,428 | -0.41(-2.35%) |
Nov 22, 2002 | 17.99 | 17.99 | 17.52 | 17.67 | 38,179,456 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,286,048 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.64 | 18.06 | 41,545,808 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,342,200 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,200,644 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,552,102 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,599,080 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,691,330 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.11 | 18.32 | 25,208,516 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,401,410 | -0.40(-2.16%) |
Nov 08, 2002 | 18.29 | 18.55 | 18.19 | 18.49 | 23,361,650 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.05 | 18.33 | 26,701,802 | -0.03(-0.18%) |
Nov 06, 2002 | 17.81 | 18.56 | 17.81 | 18.36 | 54,810,784 | +0.56(+3.13%) |
Nov 05, 2002 | 17.70 | 17.87 | 17.53 | 17.81 | 26,696,490 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.33 | 17.49 | 28,382,322 | -0.05(-0.28%) |
Nov 01, 2002 | 17.33 | 17.69 | 17.08 | 17.54 | 29,638,360 | +0.20(+1.16%) |
Oct 31, 2002 | 17.49 | 17.59 | 17.03 | 17.34 | 29,308,044 | -0.15(-0.87%) |
Oct 30, 2002 | 17.06 | 17.59 | 16.94 | 17.49 | 24,894,690 | +0.44(+2.56%) |
Oct 29, 2002 | 17.00 | 17.19 | 16.65 | 17.06 | 25,934,732 | -0.17(-0.98%) |
Oct 28, 2002 | 17.67 | 17.69 | 16.98 | 17.23 | 25,976,502 | -0.19(-1.07%) |
Oct 25, 2002 | 16.69 | 17.44 | 16.52 | 17.41 | 28,840,694 | +0.73(+4.35%) |
Oct 24, 2002 | 17.17 | 17.17 | 16.54 | 16.69 | 26,458,510 | -0.25(-1.48%) |
Oct 23, 2002 | 16.88 | 17.03 | 16.46 | 16.94 | 34,380,928 | -0.15(-0.86%) |
Oct 22, 2002 | 17.55 | 17.55 | 16.87 | 17.08 | 39,143,100 | -0.46(-2.64%) |
Oct 21, 2002 | 17.69 | 17.90 | 17.49 | 17.55 | 38,831,292 | -0.73(-4.00%) |
Oct 18, 2002 | 17.84 | 18.34 | 17.75 | 18.28 | 31,012,930 | +0.40(+2.26%) |
Oct 17, 2002 | 17.74 | 18.02 | 17.60 | 17.88 | 36,071,524 | +0.46(+2.63%) |
Oct 16, 2002 | 17.35 | 17.71 | 17.25 | 17.42 | 36,856,732 | +0.07(+0.38%) |
Oct 15, 2002 | 17.44 | 17.44 | 17.08 | 17.35 | 39,939,852 | +0.47(+2.78%) |
Oct 14, 2002 | 16.54 | 16.92 | 16.51 | 16.88 | 27,120,970 | +0.43(+2.59%) |
Oct 11, 2002 | 16.70 | 16.78 | 16.30 | 16.46 | 32,276,662 | +0.09(+0.57%) |
Oct 10, 2002 | 15.84 | 16.51 | 15.83 | 16.36 | 35,199,844 | +0.40(+2.50%) |
Oct 09, 2002 | 16.22 | 16.27 | 15.77 | 15.97 | 38,106,356 | -0.25(-1.51%) |
Oct 08, 2002 | 15.45 | 16.33 | 15.45 | 16.21 | 38,047,000 | +0.76(+4.95%) |
Oct 07, 2002 | 15.53 | 15.97 | 15.42 | 15.45 | 33,975,320 | -0.14(-0.88%) |
Oct 04, 2002 | 16.33 | 16.38 | 15.57 | 15.58 | 33,148,708 | -0.59(-3.68%) |
Oct 03, 2002 | 16.38 | 16.70 | 16.12 | 16.18 | 28,710,804 | -0.19(-1.17%) |
Oct 02, 2002 | 16.65 | 16.92 | 16.17 | 16.37 | 28,456,518 | -0.28(-1.67%) |