Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.61 | 18.61 | 18.21 | 18.35 | 3,064,189 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.07 | 17.86 | 18.03 | 1,911,111 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.58 | 17.59 | 1,216,162 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.90 | 17.93 | 895,023 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,404 | +0.12(+0.65%) |
Dec 23, 2002 | 17.80 | 17.97 | 17.68 | 17.95 | 1,919,890 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,572 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.70 | 17.46 | 17.68 | 2,191,215 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,572,211 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,465 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.61 | 18.07 | 18.52 | 1,686,539 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,435 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.59 | 18.22 | 18.24 | 1,284,350 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,949 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.61 | 18.20 | 18.33 | 1,752,686 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,733 | -0.12(-0.68%) |
Dec 06, 2002 | 17.88 | 18.12 | 17.87 | 18.05 | 2,264,303 | +0.00(+0.03%) |
Dec 05, 2002 | 18.53 | 18.53 | 17.89 | 18.05 | 2,568,701 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.41 | 18.06 | 18.34 | 2,702,832 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,545 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.34 | 2,883,102 | -0.27(-1.45%) |
Nov 29, 2002 | 18.41 | 18.61 | 18.37 | 18.61 | 1,726,758 | -0.20(-1.04%) |
Nov 27, 2002 | 18.82 | 19.05 | 18.80 | 18.81 | 1,494,427 | +0.16(+0.84%) |
Nov 26, 2002 | 19.10 | 19.14 | 18.61 | 18.65 | 1,954,189 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.05 | 19.32 | 2,929,242 | -0.06(-0.33%) |
Nov 22, 2002 | 19.36 | 19.57 | 19.10 | 19.38 | 1,493,611 | -0.20(-1.00%) |
Nov 21, 2002 | 19.50 | 19.59 | 19.43 | 19.58 | 962,803 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.39 | 19.10 | 19.33 | 1,513,006 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.35 | 1,673,269 | +0.40(+2.12%) |
Nov 18, 2002 | 19.14 | 19.23 | 18.95 | 18.95 | 1,321,507 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.50 | 1,287,208 | +0.06(+0.33%) |
Nov 14, 2002 | 19.31 | 19.47 | 19.11 | 19.44 | 1,401,740 | +0.13(+0.68%) |
Nov 13, 2002 | 19.40 | 19.59 | 19.10 | 19.31 | 2,775,307 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.59 | 19.25 | 19.25 | 1,016,905 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.37 | 19.11 | 19.16 | 1,344,780 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,917 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.83 | 19.40 | 19.43 | 1,965,213 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.50 | 19.10 | 19.45 | 1,751,257 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,364,175 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.61 | 1,329,469 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,954 | -0.02(-0.11%) |
Oct 31, 2002 | 18.67 | 18.75 | 18.40 | 18.46 | 1,429,914 | +0.00(+0.03%) |
Oct 30, 2002 | 18.58 | 18.60 | 18.32 | 18.46 | 1,432,772 | -0.40(-2.13%) |
Oct 29, 2002 | 19.05 | 19.17 | 18.47 | 18.86 | 1,548,733 | +0.00(+0.00%) |
Oct 28, 2002 | 19.05 | 19.35 | 18.71 | 18.86 | 1,512,393 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.15 | 18.57 | 18.99 | 1,570,578 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.61 | 2,800,214 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.48 | 18.88 | 19.24 | 3,907,561 | -1.01(-5.01%) |
Oct 22, 2002 | 20.48 | 20.56 | 19.86 | 20.25 | 1,702,055 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.51 | 19.96 | 20.48 | 1,789,230 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.81 | 20.35 | 20.56 | 2,316,567 | -0.54(-2.58%) |
Oct 17, 2002 | 21.05 | 21.14 | 20.77 | 21.11 | 1,341,718 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.51 | 20.56 | 2,090,361 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.57 | 21.04 | 2,322,896 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,572 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.12 | 1,265,772 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.81 | 18.80 | 19.70 | 2,318,609 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,717 | -0.29(-1.50%) |
Oct 08, 2002 | 19.65 | 19.67 | 19.22 | 19.64 | 3,449,025 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,317 | -0.47(-2.36%) |
Oct 04, 2002 | 20.06 | 20.16 | 19.74 | 19.91 | 2,181,823 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.28 | 20.39 | 2,999,880 | +0.30(+1.49%) |
Oct 02, 2002 | 20.13 | 20.39 | 20.05 | 20.09 | 3,090,525 | +0.25(+1.28%) |