Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.21 | 20.36 | 19.91 | 20.33 | 19,940,984 | +0.11(+0.55%) |
Dec 30, 2002 | 20.29 | 20.42 | 20.20 | 20.22 | 22,958,446 | +0.06(+0.32%) |
Dec 27, 2002 | 20.57 | 20.67 | 20.13 | 20.16 | 17,652,410 | -0.40(-1.92%) |
Dec 26, 2002 | 20.73 | 20.92 | 20.49 | 20.55 | 12,807,321 | -0.06(-0.28%) |
Dec 24, 2002 | 20.80 | 20.89 | 20.60 | 20.61 | 7,213,066 | -0.19(-0.92%) |
Dec 23, 2002 | 20.98 | 21.07 | 20.74 | 20.80 | 17,373,814 | +0.03(+0.14%) |
Dec 20, 2002 | 20.74 | 20.83 | 20.43 | 20.77 | 35,592,008 | +0.32(+1.56%) |
Dec 19, 2002 | 20.45 | 20.70 | 20.31 | 20.45 | 19,874,816 | -0.23(-1.10%) |
Dec 18, 2002 | 20.59 | 20.74 | 20.37 | 20.68 | 21,537,968 | +0.01(+0.06%) |
Dec 17, 2002 | 20.89 | 20.98 | 20.48 | 20.67 | 19,420,058 | -0.20(-0.95%) |
Dec 16, 2002 | 20.60 | 20.98 | 20.54 | 20.86 | 23,223,636 | +0.48(+2.34%) |
Dec 13, 2002 | 20.15 | 20.68 | 20.09 | 20.39 | 26,839,706 | +0.09(+0.46%) |
Dec 12, 2002 | 20.36 | 20.41 | 20.17 | 20.29 | 16,454,157 | -0.08(-0.40%) |
Dec 11, 2002 | 20.45 | 20.59 | 20.16 | 20.38 | 17,178,402 | -0.01(-0.06%) |
Dec 10, 2002 | 19.96 | 20.41 | 19.93 | 20.39 | 16,328,866 | +0.31(+1.54%) |
Dec 09, 2002 | 20.45 | 20.57 | 20.01 | 20.08 | 20,685,854 | -0.37(-1.82%) |
Dec 06, 2002 | 20.02 | 20.45 | 19.98 | 20.45 | 21,708,460 | +0.22(+1.09%) |
Dec 05, 2002 | 20.23 | 20.31 | 20.02 | 20.23 | 19,504,788 | +0.00(+0.00%) |
Dec 04, 2002 | 20.31 | 20.46 | 19.88 | 20.23 | 23,200,606 | -0.08(-0.37%) |
Dec 03, 2002 | 19.96 | 20.41 | 19.96 | 20.31 | 22,326,492 | +0.19(+0.93%) |
Dec 02, 2002 | 20.45 | 20.60 | 19.84 | 20.12 | 20,286,780 | -0.13(-0.63%) |
Nov 29, 2002 | 20.35 | 20.35 | 20.15 | 20.25 | 8,943,418 | -0.09(-0.46%) |
Nov 27, 2002 | 20.10 | 20.38 | 19.93 | 20.34 | 18,009,720 | +0.58(+2.94%) |
Nov 26, 2002 | 19.84 | 20.00 | 19.68 | 19.76 | 20,234,018 | -0.37(-1.85%) |
Nov 25, 2002 | 19.84 | 20.21 | 19.74 | 20.13 | 16,320,960 | +0.22(+1.11%) |
Nov 22, 2002 | 20.25 | 20.27 | 19.81 | 19.91 | 24,194,166 | -0.37(-1.84%) |
Nov 21, 2002 | 20.59 | 20.60 | 20.13 | 20.28 | 21,628,714 | -0.22(-1.08%) |
Nov 20, 2002 | 20.31 | 20.60 | 20.28 | 20.50 | 17,609,100 | +0.02(+0.11%) |
Nov 19, 2002 | 20.36 | 20.64 | 20.28 | 20.48 | 17,035,238 | +0.13(+0.66%) |
Nov 18, 2002 | 20.37 | 20.53 | 20.09 | 20.35 | 15,377,757 | +0.07(+0.34%) |
Nov 15, 2002 | 19.93 | 20.36 | 19.91 | 20.28 | 19,224,988 | +0.20(+1.01%) |
Nov 14, 2002 | 19.75 | 20.28 | 19.68 | 20.07 | 22,440,784 | +0.64(+3.29%) |
Nov 13, 2002 | 19.87 | 20.00 | 19.20 | 19.43 | 21,075,820 | -0.37(-1.88%) |
Nov 12, 2002 | 19.93 | 20.13 | 19.65 | 19.81 | 17,957,816 | +0.10(+0.50%) |
Nov 11, 2002 | 20.16 | 20.27 | 19.55 | 19.71 | 15,053,445 | -0.43(-2.14%) |
Nov 08, 2002 | 20.19 | 20.25 | 20.02 | 20.14 | 16,745,299 | +0.08(+0.38%) |
Nov 07, 2002 | 20.34 | 20.42 | 19.79 | 20.06 | 17,260,382 | -0.37(-1.79%) |
Nov 06, 2002 | 20.57 | 20.64 | 19.90 | 20.43 | 22,354,334 | -0.27(-1.32%) |
Nov 05, 2002 | 20.08 | 20.86 | 19.96 | 20.70 | 23,783,404 | +0.77(+3.85%) |
Nov 04, 2002 | 20.07 | 20.22 | 19.79 | 19.93 | 21,312,480 | -0.23(-1.15%) |
Nov 01, 2002 | 19.67 | 20.27 | 19.62 | 20.17 | 20,661,278 | +0.58(+2.97%) |
Oct 31, 2002 | 19.97 | 20.50 | 19.27 | 19.59 | 33,443,678 | -0.24(-1.23%) |
Oct 30, 2002 | 19.46 | 19.89 | 19.38 | 19.83 | 25,761,244 | +0.49(+2.56%) |
Oct 29, 2002 | 19.49 | 19.85 | 18.95 | 19.33 | 26,088,822 | -0.82(-4.07%) |
Oct 28, 2002 | 20.28 | 20.45 | 19.91 | 20.16 | 15,464,893 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.45 | 19.86 | 20.43 | 19,122,212 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.69 | 19.97 | 20.17 | 16,768,673 | -0.27(-1.31%) |
Oct 23, 2002 | 20.16 | 20.50 | 19.77 | 20.44 | 21,206,094 | -0.03(-0.14%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.05 | 20.47 | 22,952,774 | -0.48(-2.28%) |
Oct 21, 2002 | 20.80 | 21.12 | 20.66 | 20.95 | 17,891,820 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.71 | 20.95 | 20,993,496 | -0.17(-0.83%) |
Oct 17, 2002 | 21.15 | 21.24 | 20.80 | 21.12 | 18,388,514 | +0.45(+2.17%) |
Oct 16, 2002 | 21.12 | 21.20 | 20.64 | 20.67 | 23,330,020 | -0.45(-2.12%) |
Oct 15, 2002 | 20.51 | 21.13 | 20.48 | 21.12 | 31,009,188 | +0.80(+3.92%) |
Oct 14, 2002 | 20.07 | 20.36 | 19.92 | 20.32 | 13,806,553 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.21 | 19.60 | 20.10 | 20,488,724 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.68 | 18.93 | 19.66 | 27,742,522 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.49 | 18.66 | 19.10 | 30,532,088 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.86 | 19.03 | 29,594,898 | -0.29(-1.48%) |
Oct 07, 2002 | 19.20 | 20.02 | 19.20 | 19.31 | 23,876,384 | +0.08(+0.39%) |
Oct 04, 2002 | 19.43 | 19.66 | 19.01 | 19.24 | 27,392,258 | -0.07(-0.36%) |
Oct 03, 2002 | 19.11 | 19.66 | 19.00 | 19.31 | 31,381,796 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.76 | 19.00 | 33,681,024 | -0.74(-3.74%) |