Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.22 | 20.37 | 19.91 | 20.34 | 19,935,706 | +0.11(+0.55%) |
Dec 30, 2002 | 20.30 | 20.43 | 20.21 | 20.22 | 22,952,368 | +0.06(+0.32%) |
Dec 27, 2002 | 20.57 | 20.67 | 20.14 | 20.16 | 17,647,736 | -0.40(-1.93%) |
Dec 26, 2002 | 20.73 | 20.93 | 20.49 | 20.56 | 12,803,931 | -0.06(-0.28%) |
Dec 24, 2002 | 20.81 | 20.89 | 20.60 | 20.61 | 7,211,156 | -0.19(-0.92%) |
Dec 23, 2002 | 20.98 | 21.08 | 20.75 | 20.81 | 17,369,216 | +0.03(+0.14%) |
Dec 20, 2002 | 20.75 | 20.84 | 20.44 | 20.78 | 35,582,588 | +0.32(+1.56%) |
Dec 19, 2002 | 20.46 | 20.71 | 20.32 | 20.46 | 19,869,554 | -0.23(-1.10%) |
Dec 18, 2002 | 20.59 | 20.74 | 20.38 | 20.68 | 21,532,266 | +0.01(+0.06%) |
Dec 17, 2002 | 20.89 | 20.98 | 20.49 | 20.67 | 19,414,916 | -0.20(-0.95%) |
Dec 16, 2002 | 20.60 | 20.99 | 20.54 | 20.87 | 23,217,488 | +0.48(+2.34%) |
Dec 13, 2002 | 20.15 | 20.68 | 20.09 | 20.39 | 26,832,602 | +0.09(+0.46%) |
Dec 12, 2002 | 20.37 | 20.41 | 20.17 | 20.30 | 16,449,801 | -0.08(-0.40%) |
Dec 11, 2002 | 20.46 | 20.59 | 20.17 | 20.38 | 17,173,854 | -0.01(-0.06%) |
Dec 10, 2002 | 19.96 | 20.42 | 19.93 | 20.39 | 16,324,543 | +0.31(+1.54%) |
Dec 09, 2002 | 20.46 | 20.57 | 20.02 | 20.08 | 20,680,378 | -0.37(-1.82%) |
Dec 06, 2002 | 20.02 | 20.46 | 19.99 | 20.46 | 21,702,712 | +0.22(+1.09%) |
Dec 05, 2002 | 20.24 | 20.31 | 20.03 | 20.24 | 19,499,624 | +0.00(+0.00%) |
Dec 04, 2002 | 20.32 | 20.47 | 19.89 | 20.24 | 23,194,464 | -0.08(-0.37%) |
Dec 03, 2002 | 19.96 | 20.41 | 19.96 | 20.31 | 22,320,582 | +0.19(+0.93%) |
Dec 02, 2002 | 20.46 | 20.60 | 19.85 | 20.13 | 20,281,410 | -0.13(-0.63%) |
Nov 29, 2002 | 20.36 | 20.36 | 20.15 | 20.25 | 8,941,050 | -0.09(-0.46%) |
Nov 27, 2002 | 20.11 | 20.39 | 19.93 | 20.35 | 18,004,952 | +0.58(+2.94%) |
Nov 26, 2002 | 19.85 | 20.00 | 19.68 | 19.76 | 20,228,660 | -0.37(-1.85%) |
Nov 25, 2002 | 19.85 | 20.22 | 19.74 | 20.14 | 16,316,639 | +0.22(+1.11%) |
Nov 22, 2002 | 20.26 | 20.28 | 19.82 | 19.92 | 24,187,760 | -0.37(-1.84%) |
Nov 21, 2002 | 20.59 | 20.60 | 20.14 | 20.29 | 21,622,988 | -0.22(-1.08%) |
Nov 20, 2002 | 20.31 | 20.60 | 20.28 | 20.51 | 17,604,438 | +0.02(+0.11%) |
Nov 19, 2002 | 20.37 | 20.65 | 20.29 | 20.49 | 17,030,728 | +0.13(+0.66%) |
Nov 18, 2002 | 20.38 | 20.53 | 20.10 | 20.35 | 15,373,686 | +0.07(+0.34%) |
Nov 15, 2002 | 19.93 | 20.36 | 19.92 | 20.28 | 19,219,900 | +0.20(+1.01%) |
Nov 14, 2002 | 19.76 | 20.28 | 19.69 | 20.08 | 22,434,842 | +0.64(+3.29%) |
Nov 13, 2002 | 19.88 | 20.00 | 19.21 | 19.44 | 21,070,240 | -0.37(-1.88%) |
Nov 12, 2002 | 19.93 | 20.13 | 19.66 | 19.81 | 17,953,062 | +0.10(+0.50%) |
Nov 11, 2002 | 20.17 | 20.28 | 19.56 | 19.71 | 15,049,459 | -0.43(-2.14%) |
Nov 08, 2002 | 20.20 | 20.25 | 20.03 | 20.14 | 16,740,866 | +0.08(+0.38%) |
Nov 07, 2002 | 20.34 | 20.43 | 19.79 | 20.07 | 17,255,814 | -0.37(-1.79%) |
Nov 06, 2002 | 20.57 | 20.65 | 19.90 | 20.43 | 22,348,416 | -0.27(-1.32%) |
Nov 05, 2002 | 20.08 | 20.86 | 19.96 | 20.71 | 23,777,108 | +0.77(+3.85%) |
Nov 04, 2002 | 20.08 | 20.22 | 19.80 | 19.94 | 21,306,838 | -0.23(-1.15%) |
Nov 01, 2002 | 19.67 | 20.28 | 19.63 | 20.17 | 20,655,808 | +0.58(+2.97%) |
Oct 31, 2002 | 19.97 | 20.51 | 19.27 | 19.59 | 33,434,824 | -0.24(-1.23%) |
Oct 30, 2002 | 19.47 | 19.90 | 19.38 | 19.83 | 25,754,424 | +0.49(+2.56%) |
Oct 29, 2002 | 19.50 | 19.85 | 18.96 | 19.34 | 26,081,916 | -0.82(-4.07%) |
Oct 28, 2002 | 20.29 | 20.45 | 19.92 | 20.16 | 15,460,799 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.46 | 19.87 | 20.43 | 19,117,150 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.70 | 19.97 | 20.18 | 16,764,233 | -0.27(-1.31%) |
Oct 23, 2002 | 20.17 | 20.51 | 19.77 | 20.45 | 21,200,480 | -0.03(-0.14%) |
Oct 22, 2002 | 20.96 | 20.96 | 20.06 | 20.47 | 22,946,698 | -0.48(-2.28%) |
Oct 21, 2002 | 20.81 | 21.13 | 20.66 | 20.95 | 17,887,084 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.72 | 20.95 | 20,987,938 | -0.17(-0.83%) |
Oct 17, 2002 | 21.16 | 21.24 | 20.81 | 21.13 | 18,383,646 | +0.45(+2.17%) |
Oct 16, 2002 | 21.13 | 21.21 | 20.65 | 20.68 | 23,323,844 | -0.45(-2.12%) |
Oct 15, 2002 | 20.52 | 21.14 | 20.49 | 21.13 | 31,000,980 | +0.80(+3.92%) |
Oct 14, 2002 | 20.08 | 20.36 | 19.92 | 20.33 | 13,802,898 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.22 | 19.60 | 20.10 | 20,483,300 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.69 | 18.93 | 19.67 | 27,735,178 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.50 | 18.66 | 19.11 | 30,524,004 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.87 | 19.03 | 29,587,064 | -0.29(-1.48%) |
Oct 07, 2002 | 19.21 | 20.02 | 19.21 | 19.32 | 23,870,064 | +0.08(+0.39%) |
Oct 04, 2002 | 19.44 | 19.67 | 19.02 | 19.24 | 27,385,006 | -0.07(-0.36%) |
Oct 03, 2002 | 19.12 | 19.67 | 19.00 | 19.31 | 31,373,488 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.77 | 19.00 | 33,672,108 | -0.74(-3.74%) |