Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.90 | 19.18 | 18.71 | 19.10 | 3,845,600 | -0.08(-0.40%) |
Dec 30, 2002 | 18.95 | 19.22 | 18.71 | 19.18 | 2,702,704 | +0.29(+1.56%) |
Dec 27, 2002 | 19.25 | 19.28 | 18.88 | 18.88 | 2,233,608 | -0.31(-1.62%) |
Dec 26, 2002 | 19.17 | 19.40 | 19.10 | 19.19 | 2,621,409 | +0.11(+0.60%) |
Dec 24, 2002 | 19.16 | 19.20 | 19.03 | 19.08 | 1,274,542 | -0.14(-0.71%) |
Dec 23, 2002 | 19.07 | 19.43 | 19.01 | 19.21 | 3,399,024 | -0.08(-0.42%) |
Dec 20, 2002 | 18.82 | 19.33 | 18.80 | 19.30 | 8,458,379 | +0.22(+1.17%) |
Dec 19, 2002 | 19.09 | 19.40 | 19.02 | 19.07 | 4,891,820 | -0.18(-0.94%) |
Dec 18, 2002 | 19.09 | 19.38 | 19.05 | 19.25 | 4,645,187 | +0.16(+0.86%) |
Dec 17, 2002 | 19.25 | 19.44 | 19.09 | 19.09 | 5,666,140 | -0.08(-0.43%) |
Dec 16, 2002 | 18.92 | 19.25 | 18.87 | 19.17 | 9,709,302 | +0.48(+2.54%) |
Dec 13, 2002 | 18.68 | 18.99 | 18.66 | 18.69 | 6,566,980 | -0.29(-1.52%) |
Dec 12, 2002 | 19.72 | 19.72 | 18.95 | 18.98 | 9,801,584 | -0.73(-3.71%) |
Dec 11, 2002 | 19.58 | 19.84 | 19.39 | 19.72 | 7,784,213 | +0.03(+0.14%) |
Dec 10, 2002 | 19.83 | 20.01 | 19.55 | 19.69 | 5,639,591 | -0.08(-0.41%) |
Dec 09, 2002 | 20.34 | 20.34 | 19.74 | 19.77 | 3,884,233 | -0.63(-3.10%) |
Dec 06, 2002 | 20.30 | 20.43 | 19.89 | 20.40 | 2,867,492 | +0.11(+0.54%) |
Dec 05, 2002 | 20.61 | 20.61 | 20.21 | 20.30 | 2,320,762 | -0.17(-0.85%) |
Dec 04, 2002 | 20.55 | 20.72 | 20.27 | 20.47 | 4,543,934 | -0.39(-1.86%) |
Dec 03, 2002 | 20.91 | 21.00 | 20.73 | 20.86 | 3,911,515 | -0.11(-0.52%) |
Dec 02, 2002 | 21.60 | 21.65 | 20.59 | 20.97 | 6,334,812 | -0.47(-2.19%) |
Nov 29, 2002 | 21.37 | 21.63 | 21.23 | 21.44 | 3,288,800 | +0.20(+0.95%) |
Nov 27, 2002 | 20.67 | 21.30 | 20.56 | 21.23 | 4,163,274 | +0.84(+4.10%) |
Nov 26, 2002 | 20.21 | 20.67 | 20.07 | 20.40 | 4,417,597 | -0.05(-0.27%) |
Nov 25, 2002 | 20.02 | 20.56 | 19.98 | 20.45 | 3,226,363 | +0.26(+1.30%) |
Nov 22, 2002 | 20.48 | 20.81 | 20.15 | 20.19 | 5,795,224 | -0.24(-1.18%) |
Nov 21, 2002 | 19.72 | 20.50 | 19.66 | 20.43 | 6,217,813 | +0.90(+4.61%) |
Nov 20, 2002 | 19.53 | 19.83 | 19.33 | 19.53 | 5,963,307 | +0.16(+0.82%) |
Nov 19, 2002 | 19.06 | 19.70 | 19.06 | 19.37 | 2,682,563 | +0.15(+0.77%) |
Nov 18, 2002 | 19.69 | 19.79 | 19.20 | 19.22 | 3,029,350 | -0.29(-1.48%) |
Nov 15, 2002 | 19.40 | 19.63 | 19.18 | 19.51 | 3,857,867 | +0.11(+0.59%) |
Nov 14, 2002 | 19.19 | 19.48 | 19.00 | 19.40 | 3,631,925 | +0.68(+3.65%) |
Nov 13, 2002 | 18.69 | 19.09 | 18.37 | 18.72 | 5,216,452 | +0.03(+0.15%) |
Nov 12, 2002 | 18.50 | 18.95 | 18.50 | 18.69 | 5,092,678 | +0.20(+1.06%) |
Nov 11, 2002 | 18.94 | 19.02 | 18.46 | 18.49 | 3,360,757 | -0.55(-2.87%) |
Nov 08, 2002 | 19.31 | 19.57 | 18.94 | 19.04 | 4,885,961 | -0.51(-2.63%) |
Nov 07, 2002 | 19.88 | 19.95 | 19.48 | 19.55 | 2,855,957 | -0.49(-2.43%) |
Nov 06, 2002 | 19.47 | 20.15 | 19.31 | 20.04 | 4,407,710 | +0.50(+2.57%) |
Nov 05, 2002 | 19.47 | 19.66 | 19.37 | 19.54 | 2,913,816 | +0.12(+0.62%) |
Nov 04, 2002 | 19.50 | 19.83 | 19.32 | 19.42 | 5,499,704 | +0.20(+1.02%) |
Nov 01, 2002 | 18.84 | 19.38 | 18.81 | 19.22 | 5,662,112 | +0.14(+0.74%) |
Oct 31, 2002 | 19.26 | 19.45 | 19.00 | 19.08 | 4,380,611 | -0.31(-1.58%) |
Oct 30, 2002 | 19.60 | 19.66 | 19.16 | 19.38 | 4,656,905 | -0.22(-1.11%) |
Oct 29, 2002 | 19.60 | 19.72 | 19.14 | 19.60 | 4,341,062 | -0.13(-0.64%) |
Oct 28, 2002 | 20.03 | 20.13 | 19.60 | 19.73 | 4,655,441 | -0.21(-1.04%) |
Oct 25, 2002 | 19.77 | 20.08 | 19.60 | 19.93 | 6,122,785 | -0.19(-0.92%) |
Oct 24, 2002 | 20.21 | 20.42 | 19.95 | 20.12 | 7,500,412 | -0.49(-2.39%) |
Oct 23, 2002 | 20.81 | 21.03 | 20.21 | 20.61 | 6,259,742 | -0.20(-0.94%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.44 | 20.81 | 4,556,934 | -0.38(-1.80%) |
Oct 21, 2002 | 20.40 | 21.24 | 20.21 | 21.19 | 5,348,099 | +0.55(+2.65%) |
Oct 18, 2002 | 20.46 | 20.85 | 20.15 | 20.64 | 5,261,677 | +0.19(+0.93%) |
Oct 17, 2002 | 20.86 | 20.89 | 20.14 | 20.45 | 5,634,098 | +0.30(+1.46%) |
Oct 16, 2002 | 19.95 | 20.61 | 19.93 | 20.16 | 4,907,383 | -0.10(-0.51%) |
Oct 15, 2002 | 19.41 | 20.42 | 19.41 | 20.26 | 6,807,021 | +1.20(+6.27%) |
Oct 14, 2002 | 18.68 | 19.11 | 18.60 | 19.07 | 4,149,908 | +0.23(+1.22%) |
Oct 11, 2002 | 17.97 | 19.09 | 17.94 | 18.84 | 6,635,459 | +0.87(+4.86%) |
Oct 10, 2002 | 17.20 | 18.02 | 17.13 | 17.96 | 5,970,448 | +0.79(+4.58%) |
Oct 09, 2002 | 18.11 | 18.11 | 17.12 | 17.18 | 6,560,755 | -0.92(-5.10%) |
Oct 08, 2002 | 18.02 | 18.42 | 17.34 | 18.10 | 5,847,773 | +0.33(+1.84%) |
Oct 07, 2002 | 18.43 | 18.68 | 17.70 | 17.77 | 5,957,082 | -0.67(-3.61%) |
Oct 04, 2002 | 18.68 | 18.89 | 18.26 | 18.44 | 3,787,008 | -0.25(-1.32%) |
Oct 03, 2002 | 18.54 | 19.12 | 18.54 | 18.68 | 5,994,983 | +0.22(+1.18%) |
Oct 02, 2002 | 18.81 | 18.88 | 18.30 | 18.47 | 4,681,624 | -0.50(-2.62%) |