Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.20 | 19.23 | 18.94 | 19.22 | 4,979,656 | +0.05(+0.28%) |
Dec 30, 2002 | 18.91 | 19.24 | 18.86 | 19.16 | 4,865,760 | +0.25(+1.33%) |
Dec 27, 2002 | 19.21 | 19.24 | 18.90 | 18.91 | 3,725,197 | -0.29(-1.53%) |
Dec 26, 2002 | 19.24 | 19.51 | 19.12 | 19.20 | 3,307,793 | -0.03(-0.16%) |
Dec 24, 2002 | 19.20 | 19.34 | 19.19 | 19.24 | 1,639,138 | -0.02(-0.11%) |
Dec 23, 2002 | 19.31 | 19.36 | 19.17 | 19.26 | 3,890,105 | -0.09(-0.46%) |
Dec 20, 2002 | 18.89 | 19.39 | 18.87 | 19.34 | 11,185,859 | +0.60(+3.18%) |
Dec 19, 2002 | 18.80 | 19.06 | 18.75 | 18.75 | 9,035,312 | -0.09(-0.46%) |
Dec 18, 2002 | 18.82 | 18.92 | 18.70 | 18.84 | 7,122,503 | -0.10(-0.53%) |
Dec 17, 2002 | 19.24 | 19.26 | 18.91 | 18.94 | 6,701,890 | -0.34(-1.74%) |
Dec 16, 2002 | 19.00 | 19.27 | 19.00 | 19.27 | 7,844,057 | +0.29(+1.54%) |
Dec 13, 2002 | 19.21 | 19.21 | 18.94 | 18.98 | 5,599,827 | -0.29(-1.52%) |
Dec 12, 2002 | 19.53 | 19.53 | 19.25 | 19.27 | 5,027,781 | -0.17(-0.85%) |
Dec 11, 2002 | 19.50 | 19.59 | 19.32 | 19.44 | 5,101,573 | -0.06(-0.31%) |
Dec 10, 2002 | 19.38 | 19.53 | 19.23 | 19.50 | 5,960,123 | +0.16(+0.85%) |
Dec 09, 2002 | 19.65 | 19.66 | 19.33 | 19.33 | 5,258,139 | -0.32(-1.63%) |
Dec 06, 2002 | 19.47 | 19.73 | 19.41 | 19.65 | 5,107,989 | +0.03(+0.16%) |
Dec 05, 2002 | 19.98 | 20.04 | 19.57 | 19.62 | 6,049,956 | -0.33(-1.64%) |
Dec 04, 2002 | 19.95 | 20.09 | 19.81 | 19.95 | 5,650,840 | -0.03(-0.16%) |
Dec 03, 2002 | 19.89 | 20.12 | 19.88 | 19.98 | 5,000,189 | -0.02(-0.12%) |
Dec 02, 2002 | 20.31 | 20.33 | 19.77 | 20.00 | 7,280,353 | -0.23(-1.16%) |
Nov 29, 2002 | 20.18 | 20.27 | 20.09 | 20.24 | 2,547,417 | +0.03(+0.17%) |
Nov 27, 2002 | 19.78 | 20.22 | 19.67 | 20.20 | 6,620,398 | +0.66(+3.37%) |
Nov 26, 2002 | 19.75 | 19.93 | 19.54 | 19.54 | 8,551,495 | -0.51(-2.53%) |
Nov 25, 2002 | 20.12 | 20.31 | 19.91 | 20.05 | 7,969,182 | -0.17(-0.83%) |
Nov 22, 2002 | 20.41 | 20.50 | 20.17 | 20.22 | 7,342,274 | -0.19(-0.95%) |
Nov 21, 2002 | 20.06 | 20.41 | 20.04 | 20.41 | 10,408,800 | +0.35(+1.76%) |
Nov 20, 2002 | 19.86 | 20.06 | 19.74 | 20.06 | 6,027,498 | +0.11(+0.54%) |
Nov 19, 2002 | 19.91 | 20.09 | 19.76 | 19.95 | 5,990,923 | +0.08(+0.41%) |
Nov 18, 2002 | 20.18 | 20.30 | 19.82 | 19.87 | 6,933,853 | -0.31(-1.54%) |
Nov 15, 2002 | 20.10 | 20.18 | 19.97 | 20.18 | 12,000,455 | -0.08(-0.38%) |
Nov 14, 2002 | 20.11 | 20.32 | 20.11 | 20.26 | 9,634,308 | +0.21(+1.03%) |
Nov 13, 2002 | 19.76 | 20.15 | 19.74 | 20.05 | 7,936,457 | +0.14(+0.68%) |
Nov 12, 2002 | 19.72 | 20.16 | 19.72 | 19.92 | 8,410,328 | +0.23(+1.15%) |
Nov 11, 2002 | 19.99 | 19.99 | 19.66 | 19.69 | 5,207,769 | -0.30(-1.50%) |
Nov 08, 2002 | 20.01 | 20.15 | 19.83 | 19.99 | 6,736,861 | -0.05(-0.24%) |
Nov 07, 2002 | 20.34 | 20.34 | 19.95 | 20.04 | 6,281,919 | -0.29(-1.45%) |
Nov 06, 2002 | 20.10 | 20.38 | 19.89 | 20.34 | 7,643,536 | +0.26(+1.28%) |
Nov 05, 2002 | 20.01 | 20.15 | 19.90 | 20.08 | 5,364,014 | +0.08(+0.42%) |
Nov 04, 2002 | 20.12 | 20.40 | 19.96 | 19.99 | 9,754,300 | +0.04(+0.20%) |
Nov 01, 2002 | 19.74 | 20.04 | 19.57 | 19.96 | 6,151,019 | +0.17(+0.87%) |
Oct 31, 2002 | 19.84 | 19.94 | 19.61 | 19.78 | 6,293,790 | -0.06(-0.31%) |
Oct 30, 2002 | 19.60 | 19.92 | 19.48 | 19.84 | 6,424,690 | +0.25(+1.26%) |
Oct 29, 2002 | 19.48 | 19.65 | 19.17 | 19.60 | 8,063,828 | +0.06(+0.30%) |
Oct 28, 2002 | 20.00 | 20.06 | 19.48 | 19.54 | 6,479,232 | -0.37(-1.85%) |
Oct 25, 2002 | 19.52 | 19.92 | 19.46 | 19.91 | 7,073,736 | +0.31(+1.59%) |
Oct 24, 2002 | 20.22 | 20.23 | 19.50 | 19.59 | 10,495,425 | -0.57(-2.81%) |
Oct 23, 2002 | 19.92 | 20.20 | 19.80 | 20.16 | 8,914,999 | +0.09(+0.44%) |
Oct 22, 2002 | 19.70 | 20.10 | 19.65 | 20.07 | 10,613,813 | -0.03(-0.16%) |
Oct 21, 2002 | 19.50 | 20.10 | 19.24 | 20.10 | 14,432,693 | +0.58(+2.94%) |
Oct 18, 2002 | 19.32 | 19.56 | 19.21 | 19.53 | 7,811,653 | +0.04(+0.18%) |
Oct 17, 2002 | 19.52 | 19.71 | 19.33 | 19.49 | 8,350,332 | +0.28(+1.44%) |
Oct 16, 2002 | 19.48 | 19.48 | 19.10 | 19.22 | 9,757,508 | -0.30(-1.55%) |
Oct 15, 2002 | 19.01 | 19.52 | 19.01 | 19.52 | 12,769,172 | +0.67(+3.56%) |
Oct 14, 2002 | 18.69 | 19.00 | 18.63 | 18.85 | 7,716,365 | +0.05(+0.29%) |
Oct 11, 2002 | 18.33 | 18.79 | 18.33 | 18.79 | 11,361,996 | +0.63(+3.48%) |
Oct 10, 2002 | 17.51 | 18.23 | 17.43 | 18.16 | 12,612,284 | +0.56(+3.16%) |
Oct 09, 2002 | 17.58 | 17.82 | 17.35 | 17.61 | 13,263,255 | -0.12(-0.69%) |
Oct 08, 2002 | 17.49 | 18.00 | 17.28 | 17.73 | 15,788,215 | +0.45(+2.61%) |
Oct 07, 2002 | 17.85 | 18.08 | 17.28 | 17.28 | 11,446,055 | -0.56(-3.16%) |
Oct 04, 2002 | 17.93 | 18.11 | 17.58 | 17.84 | 10,531,038 | -0.08(-0.45%) |
Oct 03, 2002 | 17.84 | 18.28 | 17.71 | 17.93 | 9,629,496 | +0.09(+0.48%) |
Oct 02, 2002 | 18.12 | 18.12 | 17.81 | 17.84 | 12,081,947 | -0.28(-1.56%) |