Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.26 | 19.34 | 18.85 | 19.20 | 1,566,706 | +0.02(+0.08%) |
Dec 30, 2002 | 18.97 | 19.28 | 18.90 | 19.19 | 1,573,496 | +0.25(+1.33%) |
Dec 27, 2002 | 19.03 | 19.24 | 18.93 | 18.93 | 1,475,561 | -0.07(-0.38%) |
Dec 26, 2002 | 18.99 | 19.34 | 18.90 | 19.01 | 1,024,535 | +0.05(+0.28%) |
Dec 24, 2002 | 18.97 | 19.10 | 18.95 | 18.95 | 350,217 | -0.03(-0.14%) |
Dec 23, 2002 | 19.16 | 19.24 | 18.89 | 18.98 | 1,539,545 | -0.13(-0.66%) |
Dec 20, 2002 | 18.88 | 19.23 | 18.88 | 19.11 | 1,866,519 | +0.36(+1.94%) |
Dec 19, 2002 | 18.86 | 19.11 | 18.68 | 18.74 | 1,505,855 | -0.15(-0.79%) |
Dec 18, 2002 | 19.04 | 19.14 | 18.80 | 18.89 | 2,811,400 | -0.43(-2.20%) |
Dec 17, 2002 | 19.33 | 19.48 | 19.23 | 19.32 | 2,349,928 | -0.06(-0.30%) |
Dec 16, 2002 | 18.57 | 19.38 | 18.57 | 19.38 | 2,606,389 | +0.80(+4.33%) |
Dec 13, 2002 | 18.66 | 18.76 | 18.50 | 18.57 | 2,124,546 | -0.09(-0.47%) |
Dec 12, 2002 | 18.44 | 18.71 | 18.30 | 18.66 | 2,249,120 | +0.13(+0.72%) |
Dec 11, 2002 | 18.30 | 18.70 | 18.13 | 18.52 | 1,417,583 | +0.13(+0.69%) |
Dec 10, 2002 | 18.19 | 18.40 | 18.00 | 18.40 | 1,318,603 | +0.28(+1.52%) |
Dec 09, 2002 | 18.19 | 18.44 | 18.08 | 18.12 | 1,698,592 | -0.28(-1.52%) |
Dec 06, 2002 | 17.84 | 18.53 | 17.82 | 18.40 | 1,223,540 | +0.24(+1.33%) |
Dec 05, 2002 | 18.38 | 18.38 | 18.00 | 18.16 | 1,068,671 | -0.17(-0.94%) |
Dec 04, 2002 | 18.44 | 18.52 | 18.00 | 18.33 | 1,296,926 | -0.11(-0.58%) |
Dec 03, 2002 | 18.66 | 18.72 | 18.34 | 18.44 | 1,769,106 | -0.22(-1.17%) |
Dec 02, 2002 | 19.36 | 19.39 | 18.49 | 18.66 | 2,095,296 | -0.52(-2.70%) |
Nov 29, 2002 | 18.92 | 19.21 | 18.88 | 19.18 | 1,230,852 | +0.38(+2.02%) |
Nov 27, 2002 | 18.07 | 18.80 | 18.00 | 18.80 | 2,040,191 | +0.81(+4.51%) |
Nov 26, 2002 | 18.02 | 18.09 | 17.74 | 17.99 | 2,702,757 | -0.04(-0.23%) |
Nov 25, 2002 | 17.86 | 18.26 | 17.69 | 18.03 | 1,868,869 | +0.11(+0.62%) |
Nov 22, 2002 | 18.38 | 18.63 | 17.86 | 17.92 | 4,295,057 | -0.47(-2.56%) |
Nov 21, 2002 | 16.95 | 18.40 | 16.90 | 18.39 | 10,544,124 | -0.15(-0.79%) |
Nov 20, 2002 | 18.45 | 18.61 | 18.12 | 18.53 | 1,122,209 | +0.15(+0.79%) |
Nov 19, 2002 | 18.32 | 18.63 | 18.03 | 18.39 | 1,761,793 | +0.07(+0.40%) |
Nov 18, 2002 | 18.84 | 18.87 | 18.31 | 18.31 | 1,442,654 | -0.43(-2.29%) |
Nov 15, 2002 | 18.57 | 18.88 | 18.49 | 18.74 | 1,180,187 | +0.05(+0.29%) |
Nov 14, 2002 | 18.32 | 18.72 | 18.24 | 18.69 | 962,379 | +0.58(+3.19%) |
Nov 13, 2002 | 18.26 | 18.60 | 17.90 | 18.11 | 2,249,643 | -0.20(-1.07%) |
Nov 12, 2002 | 17.66 | 18.44 | 17.58 | 18.31 | 2,171,033 | +0.65(+3.71%) |
Nov 11, 2002 | 18.09 | 18.15 | 17.55 | 17.65 | 1,105,495 | -0.45(-2.50%) |
Nov 08, 2002 | 18.49 | 18.82 | 17.95 | 18.10 | 1,391,467 | -0.35(-1.91%) |
Nov 07, 2002 | 19.05 | 19.06 | 18.41 | 18.46 | 1,093,221 | -0.76(-3.95%) |
Nov 06, 2002 | 18.76 | 19.23 | 18.60 | 19.21 | 1,406,353 | +0.52(+2.79%) |
Nov 05, 2002 | 18.64 | 18.93 | 18.51 | 18.69 | 1,819,249 | +0.05(+0.27%) |
Nov 04, 2002 | 18.92 | 19.15 | 18.57 | 18.64 | 2,662,800 | -0.10(-0.53%) |
Nov 01, 2002 | 17.98 | 18.83 | 17.90 | 18.74 | 2,377,612 | +0.74(+4.08%) |
Oct 31, 2002 | 17.90 | 18.16 | 17.73 | 18.01 | 1,185,672 | +0.13(+0.71%) |
Oct 30, 2002 | 17.77 | 17.95 | 17.48 | 17.88 | 2,224,049 | +0.11(+0.65%) |
Oct 29, 2002 | 18.32 | 18.40 | 17.45 | 17.77 | 3,310,218 | -0.61(-3.31%) |
Oct 28, 2002 | 18.90 | 18.90 | 18.23 | 18.38 | 1,968,894 | -0.39(-2.08%) |
Oct 25, 2002 | 18.38 | 18.84 | 18.09 | 18.77 | 2,526,473 | +0.15(+0.82%) |
Oct 24, 2002 | 19.20 | 19.36 | 18.51 | 18.61 | 2,686,043 | -0.61(-3.15%) |
Oct 23, 2002 | 19.16 | 19.62 | 18.76 | 19.22 | 1,519,174 | -0.11(-0.59%) |
Oct 22, 2002 | 19.82 | 19.97 | 19.27 | 19.33 | 3,099,461 | -0.88(-4.37%) |
Oct 21, 2002 | 19.05 | 20.24 | 18.67 | 20.22 | 4,010,914 | +1.18(+6.17%) |
Oct 18, 2002 | 19.21 | 19.34 | 18.72 | 19.04 | 3,144,903 | -0.46(-2.34%) |
Oct 17, 2002 | 18.76 | 19.79 | 18.76 | 19.50 | 3,319,881 | +1.26(+6.88%) |
Oct 16, 2002 | 19.32 | 19.45 | 18.20 | 18.24 | 3,268,955 | -1.08(-5.57%) |
Oct 15, 2002 | 18.01 | 19.32 | 18.01 | 19.32 | 2,926,311 | +1.31(+7.29%) |
Oct 14, 2002 | 18.28 | 18.29 | 17.90 | 18.00 | 2,336,087 | -0.49(-2.65%) |
Oct 11, 2002 | 17.82 | 18.74 | 17.73 | 18.49 | 3,570,335 | +0.92(+5.23%) |
Oct 10, 2002 | 16.01 | 17.58 | 15.97 | 17.58 | 3,988,976 | +1.72(+10.84%) |
Oct 09, 2002 | 16.62 | 16.69 | 15.85 | 15.86 | 3,138,113 | -1.03(-6.10%) |
Oct 08, 2002 | 16.58 | 17.06 | 16.00 | 16.89 | 3,347,303 | +0.51(+3.09%) |
Oct 07, 2002 | 16.68 | 16.93 | 16.31 | 16.38 | 2,795,208 | -0.36(-2.15%) |
Oct 04, 2002 | 17.33 | 17.49 | 16.37 | 16.74 | 2,657,054 | -0.50(-2.91%) |
Oct 03, 2002 | 17.29 | 17.64 | 17.15 | 17.24 | 3,893,130 | +0.05(+0.29%) |
Oct 02, 2002 | 17.75 | 18.18 | 17.15 | 17.19 | 3,809,559 | -0.98(-5.39%) |