Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.05 | 19.47 | 18.83 | 19.47 | 1,739,969 | +0.62(+3.29%) |
Dec 30, 2002 | 19.09 | 19.34 | 18.56 | 18.85 | 1,488,163 | -0.31(-1.62%) |
Dec 27, 2002 | 19.40 | 19.51 | 19.03 | 19.16 | 548,484 | -0.23(-1.21%) |
Dec 26, 2002 | 19.75 | 19.94 | 19.36 | 19.40 | 681,905 | -0.34(-1.74%) |
Dec 24, 2002 | 19.77 | 19.93 | 19.62 | 19.74 | 377,590 | -0.02(-0.09%) |
Dec 23, 2002 | 19.31 | 19.85 | 19.31 | 19.76 | 1,032,047 | +0.61(+3.19%) |
Dec 20, 2002 | 18.98 | 19.26 | 18.77 | 19.15 | 1,238,385 | +0.15(+0.79%) |
Dec 19, 2002 | 19.27 | 19.60 | 18.90 | 19.00 | 1,179,790 | -0.28(-1.43%) |
Dec 18, 2002 | 19.44 | 19.48 | 19.27 | 19.27 | 940,395 | -0.27(-1.37%) |
Dec 17, 2002 | 19.29 | 19.79 | 19.29 | 19.54 | 1,329,083 | +0.23(+1.17%) |
Dec 16, 2002 | 19.11 | 19.56 | 19.11 | 19.31 | 2,360,296 | +0.04(+0.22%) |
Dec 13, 2002 | 19.69 | 19.69 | 19.21 | 19.27 | 1,627,790 | -0.60(-3.04%) |
Dec 12, 2002 | 20.03 | 20.07 | 19.61 | 19.88 | 1,633,399 | -0.28(-1.37%) |
Dec 11, 2002 | 19.94 | 20.19 | 19.87 | 20.15 | 1,001,019 | +0.00(+0.00%) |
Dec 10, 2002 | 20.12 | 20.36 | 19.90 | 20.15 | 1,274,903 | +0.07(+0.33%) |
Dec 09, 2002 | 20.13 | 20.40 | 20.01 | 20.09 | 831,199 | -0.31(-1.52%) |
Dec 06, 2002 | 20.28 | 20.46 | 20.07 | 20.40 | 907,338 | +0.10(+0.50%) |
Dec 05, 2002 | 20.36 | 20.61 | 20.19 | 20.30 | 1,437,086 | +0.07(+0.33%) |
Dec 04, 2002 | 19.86 | 20.27 | 19.69 | 20.23 | 1,172,271 | +0.33(+1.64%) |
Dec 03, 2002 | 20.19 | 20.22 | 19.78 | 19.90 | 1,589,721 | -0.34(-1.66%) |
Dec 02, 2002 | 20.74 | 20.74 | 19.73 | 20.24 | 2,325,210 | +0.13(+0.63%) |
Nov 29, 2002 | 19.82 | 20.28 | 19.71 | 20.11 | 526,764 | +0.29(+1.48%) |
Nov 27, 2002 | 19.16 | 19.83 | 19.16 | 19.82 | 804,109 | +0.68(+3.55%) |
Nov 26, 2002 | 18.98 | 19.85 | 18.97 | 19.14 | 1,187,785 | -0.05(-0.26%) |
Nov 25, 2002 | 19.36 | 19.44 | 18.69 | 19.19 | 2,002,755 | -0.17(-0.87%) |
Nov 22, 2002 | 19.73 | 19.73 | 19.30 | 19.36 | 2,216,373 | -0.38(-1.91%) |
Nov 21, 2002 | 20.11 | 20.36 | 19.69 | 19.73 | 2,098,704 | -0.22(-1.09%) |
Nov 20, 2002 | 19.34 | 20.05 | 19.21 | 19.95 | 2,622,962 | +0.56(+2.90%) |
Nov 19, 2002 | 19.27 | 19.51 | 18.69 | 19.39 | 5,042,809 | -0.43(-2.16%) |
Nov 18, 2002 | 20.09 | 20.30 | 19.61 | 19.82 | 2,420,682 | -0.28(-1.38%) |
Nov 15, 2002 | 19.44 | 20.11 | 19.42 | 20.09 | 1,862,770 | +0.74(+3.81%) |
Nov 14, 2002 | 19.86 | 20.11 | 19.36 | 19.36 | 3,198,417 | +0.01(+0.04%) |
Nov 13, 2002 | 19.83 | 19.98 | 19.03 | 19.35 | 2,823,452 | -0.48(-2.41%) |
Nov 12, 2002 | 19.11 | 20.03 | 19.06 | 19.83 | 2,490,734 | +0.76(+4.00%) |
Nov 11, 2002 | 20.07 | 20.07 | 18.87 | 19.06 | 3,888,915 | -1.01(-5.01%) |
Nov 08, 2002 | 20.99 | 21.00 | 19.88 | 20.07 | 4,240,609 | -1.09(-5.15%) |
Nov 07, 2002 | 19.86 | 21.46 | 19.86 | 21.16 | 2,627,497 | +1.30(+6.54%) |
Nov 06, 2002 | 19.34 | 20.19 | 19.34 | 19.86 | 2,035,812 | +0.73(+3.81%) |
Nov 05, 2002 | 19.52 | 19.52 | 18.95 | 19.13 | 2,039,511 | -0.39(-2.02%) |
Nov 04, 2002 | 19.69 | 20.19 | 19.48 | 19.52 | 3,020,959 | -0.15(-0.77%) |
Nov 01, 2002 | 20.19 | 20.19 | 19.32 | 19.68 | 2,415,669 | -0.52(-2.57%) |
Oct 31, 2002 | 18.94 | 20.28 | 18.94 | 20.19 | 8,713,572 | +2.60(+14.76%) |
Oct 30, 2002 | 16.76 | 17.89 | 16.76 | 17.60 | 4,870,721 | +1.17(+7.14%) |
Oct 29, 2002 | 16.80 | 16.92 | 16.42 | 16.42 | 5,871,622 | -0.75(-4.39%) |
Oct 28, 2002 | 17.93 | 18.02 | 16.96 | 17.18 | 2,506,248 | -0.59(-3.30%) |
Oct 25, 2002 | 18.43 | 18.55 | 17.76 | 17.76 | 4,097,043 | -1.17(-6.20%) |
Oct 24, 2002 | 18.94 | 19.31 | 18.77 | 18.94 | 2,468,656 | +0.09(+0.49%) |
Oct 23, 2002 | 18.27 | 18.98 | 18.23 | 18.85 | 2,802,449 | +0.61(+3.35%) |
Oct 22, 2002 | 18.39 | 18.69 | 18.02 | 18.23 | 1,822,313 | -0.37(-1.98%) |
Oct 21, 2002 | 18.64 | 18.85 | 18.43 | 18.60 | 3,397,356 | -0.44(-2.29%) |
Oct 18, 2002 | 18.10 | 19.04 | 17.85 | 19.04 | 2,946,491 | +0.94(+5.19%) |
Oct 17, 2002 | 18.43 | 18.49 | 17.60 | 18.10 | 2,540,976 | +0.29(+1.65%) |
Oct 16, 2002 | 19.06 | 19.13 | 17.55 | 17.81 | 2,810,922 | -1.26(-6.59%) |
Oct 15, 2002 | 18.60 | 19.37 | 18.53 | 19.06 | 3,740,457 | +0.79(+4.31%) |
Oct 14, 2002 | 17.43 | 18.35 | 17.43 | 18.28 | 3,570,995 | +0.64(+3.61%) |
Oct 11, 2002 | 17.51 | 17.86 | 17.39 | 17.64 | 3,967,083 | +0.51(+2.98%) |
Oct 10, 2002 | 17.06 | 17.39 | 17.01 | 17.13 | 4,534,781 | +0.08(+0.44%) |
Oct 09, 2002 | 16.09 | 17.47 | 16.09 | 17.05 | 7,522,206 | +0.97(+6.04%) |
Oct 08, 2002 | 17.43 | 17.55 | 15.51 | 16.08 | 6,450,538 | -1.35(-7.74%) |
Oct 07, 2002 | 18.18 | 18.45 | 16.84 | 17.43 | 4,121,627 | -0.74(-4.06%) |
Oct 04, 2002 | 16.34 | 21.16 | 16.34 | 18.17 | 25,098,644 | -9.99(-35.48%) |