Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.63 | 17.63 | 16.98 | 17.26 | 22,207,674 | -0.37(-2.08%) |
Dec 30, 2002 | 17.60 | 17.80 | 17.57 | 17.63 | 12,560,524 | +0.03(+0.17%) |
Dec 27, 2002 | 17.65 | 17.82 | 17.56 | 17.60 | 9,868,564 | -0.20(-1.15%) |
Dec 26, 2002 | 17.87 | 17.96 | 17.76 | 17.80 | 8,316,079 | +0.14(+0.77%) |
Dec 24, 2002 | 17.55 | 17.87 | 17.55 | 17.67 | 6,884,280 | +0.03(+0.19%) |
Dec 23, 2002 | 17.64 | 17.83 | 17.58 | 17.63 | 18,466,400 | +0.12(+0.68%) |
Dec 20, 2002 | 17.35 | 17.59 | 17.24 | 17.51 | 79,705,032 | +0.16(+0.93%) |
Dec 19, 2002 | 17.70 | 17.89 | 17.23 | 17.35 | 27,540,408 | -0.25(-1.43%) |
Dec 18, 2002 | 17.55 | 17.79 | 17.50 | 17.60 | 25,261,458 | +0.06(+0.32%) |
Dec 17, 2002 | 17.56 | 17.79 | 17.47 | 17.55 | 13,881,498 | -0.12(-0.70%) |
Dec 16, 2002 | 17.48 | 17.79 | 17.47 | 17.67 | 16,396,890 | +0.22(+1.24%) |
Dec 13, 2002 | 17.38 | 17.64 | 17.37 | 17.45 | 18,560,084 | +0.08(+0.47%) |
Dec 12, 2002 | 17.31 | 17.62 | 17.27 | 17.37 | 13,886,898 | -0.02(-0.10%) |
Dec 11, 2002 | 17.47 | 17.65 | 17.27 | 17.39 | 15,931,285 | -0.08(-0.44%) |
Dec 10, 2002 | 17.18 | 17.50 | 17.14 | 17.47 | 18,150,362 | +0.40(+2.37%) |
Dec 09, 2002 | 17.16 | 17.23 | 16.93 | 17.06 | 18,691,338 | +0.05(+0.28%) |
Dec 06, 2002 | 16.70 | 17.11 | 16.63 | 17.01 | 17,455,360 | +0.25(+1.50%) |
Dec 05, 2002 | 17.01 | 17.01 | 16.67 | 16.76 | 14,346,868 | -0.10(-0.61%) |
Dec 04, 2002 | 16.52 | 16.98 | 16.40 | 16.87 | 33,908,600 | +0.55(+3.34%) |
Dec 03, 2002 | 16.18 | 16.48 | 16.14 | 16.32 | 19,341,962 | +0.14(+0.84%) |
Dec 02, 2002 | 16.27 | 16.31 | 16.06 | 16.18 | 20,322,714 | +0.12(+0.74%) |
Nov 29, 2002 | 16.21 | 16.22 | 16.06 | 16.06 | 14,770,913 | +0.03(+0.21%) |
Nov 27, 2002 | 16.23 | 16.23 | 15.97 | 16.03 | 18,306,502 | +0.06(+0.37%) |
Nov 26, 2002 | 16.01 | 16.21 | 15.91 | 15.97 | 19,910,878 | -0.03(-0.19%) |
Nov 25, 2002 | 15.81 | 16.08 | 15.80 | 16.00 | 22,835,758 | +0.20(+1.29%) |
Nov 22, 2002 | 15.83 | 15.93 | 15.76 | 15.80 | 29,194,794 | -0.14(-0.85%) |
Nov 21, 2002 | 16.05 | 16.26 | 15.89 | 15.93 | 29,360,092 | -0.18(-1.11%) |
Nov 20, 2002 | 16.14 | 16.25 | 16.01 | 16.11 | 19,585,682 | -0.12(-0.71%) |
Nov 19, 2002 | 16.18 | 16.44 | 16.18 | 16.23 | 16,912,742 | -0.04(-0.26%) |
Nov 18, 2002 | 16.29 | 16.40 | 16.16 | 16.27 | 19,408,410 | +0.06(+0.37%) |
Nov 15, 2002 | 16.33 | 16.43 | 16.18 | 16.21 | 20,929,668 | -0.23(-1.37%) |
Nov 14, 2002 | 16.29 | 16.57 | 16.10 | 16.44 | 28,096,644 | +0.14(+0.89%) |
Nov 13, 2002 | 15.90 | 16.35 | 15.89 | 16.29 | 59,611,712 | +0.52(+3.29%) |
Nov 12, 2002 | 18.27 | 18.31 | 15.72 | 15.77 | 97,840,600 | -2.53(-13.84%) |
Nov 11, 2002 | 18.20 | 18.57 | 18.19 | 18.31 | 11,905,907 | +0.10(+0.56%) |
Nov 08, 2002 | 18.44 | 18.50 | 18.02 | 18.20 | 13,155,268 | -0.14(-0.74%) |
Nov 07, 2002 | 18.31 | 18.59 | 18.20 | 18.34 | 17,640,616 | +0.14(+0.75%) |
Nov 06, 2002 | 18.31 | 18.39 | 18.02 | 18.20 | 20,150,608 | +0.03(+0.14%) |
Nov 05, 2002 | 17.78 | 18.25 | 17.76 | 18.18 | 14,919,775 | +0.40(+2.25%) |
Nov 04, 2002 | 18.07 | 18.31 | 17.74 | 17.78 | 14,822,569 | -0.29(-1.58%) |
Nov 01, 2002 | 17.32 | 18.23 | 17.20 | 18.06 | 17,624,884 | +0.71(+4.07%) |
Oct 31, 2002 | 17.46 | 17.72 | 17.33 | 17.36 | 22,093,562 | -0.25(-1.43%) |
Oct 30, 2002 | 17.80 | 17.87 | 17.50 | 17.61 | 14,659,149 | -0.30(-1.69%) |
Oct 29, 2002 | 17.84 | 18.07 | 17.51 | 17.91 | 15,115,362 | +0.17(+0.98%) |
Oct 28, 2002 | 18.25 | 18.29 | 17.67 | 17.73 | 17,003,608 | -0.41(-2.25%) |
Oct 25, 2002 | 18.27 | 18.33 | 18.02 | 18.14 | 14,026,368 | -0.13(-0.70%) |
Oct 24, 2002 | 18.40 | 18.71 | 18.21 | 18.27 | 19,530,740 | +0.01(+0.05%) |
Oct 23, 2002 | 18.36 | 18.78 | 18.06 | 18.26 | 20,332,340 | -0.09(-0.46%) |
Oct 22, 2002 | 18.10 | 18.39 | 18.00 | 18.35 | 19,325,526 | +0.25(+1.39%) |
Oct 21, 2002 | 17.13 | 18.26 | 17.08 | 18.10 | 20,475,098 | +1.04(+6.12%) |
Oct 18, 2002 | 17.16 | 17.27 | 17.02 | 17.05 | 19,137,688 | -0.11(-0.65%) |
Oct 17, 2002 | 17.08 | 17.27 | 16.96 | 17.16 | 20,115,858 | +0.72(+4.40%) |
Oct 16, 2002 | 17.10 | 17.25 | 16.44 | 16.44 | 18,799,344 | -0.60(-3.55%) |
Oct 15, 2002 | 17.42 | 17.44 | 16.82 | 17.04 | 27,195,490 | +0.74(+4.52%) |
Oct 14, 2002 | 15.76 | 16.38 | 15.70 | 16.31 | 11,878,905 | +0.55(+3.46%) |
Oct 11, 2002 | 15.67 | 15.93 | 15.46 | 15.76 | 21,105,532 | +0.36(+2.32%) |
Oct 10, 2002 | 15.65 | 15.71 | 15.08 | 15.40 | 26,931,106 | -0.20(-1.26%) |
Oct 09, 2002 | 15.57 | 15.94 | 15.50 | 15.60 | 34,921,756 | +0.17(+1.13%) |
Oct 08, 2002 | 16.08 | 16.18 | 15.36 | 15.43 | 36,875,744 | -1.01(-6.12%) |
Oct 07, 2002 | 15.69 | 16.44 | 15.67 | 16.43 | 42,022,988 | +0.85(+5.44%) |
Oct 04, 2002 | 16.97 | 17.28 | 15.44 | 15.58 | 60,239,564 | -1.24(-7.37%) |
Oct 03, 2002 | 16.81 | 17.15 | 16.78 | 16.82 | 18,789,718 | +0.01(+0.05%) |
Oct 02, 2002 | 17.31 | 17.32 | 16.80 | 16.81 | 19,856,640 | -0.52(-3.02%) |