Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.66 | 17.10 | 16.50 | 17.00 | 16,639,073 | +0.24(+1.44%) |
Dec 30, 2002 | 16.82 | 16.91 | 16.28 | 16.76 | 25,979,634 | -0.06(-0.38%) |
Dec 27, 2002 | 16.95 | 17.15 | 16.80 | 16.82 | 11,703,115 | -0.30(-1.74%) |
Dec 26, 2002 | 17.05 | 17.40 | 16.97 | 17.12 | 11,876,089 | -0.01(-0.04%) |
Dec 24, 2002 | 17.16 | 17.23 | 16.95 | 17.12 | 10,333,461 | -0.18(-1.02%) |
Dec 23, 2002 | 17.23 | 17.51 | 17.20 | 17.30 | 16,926,796 | -0.27(-1.53%) |
Dec 20, 2002 | 17.68 | 17.76 | 17.27 | 17.57 | 35,739,344 | -0.08(-0.44%) |
Dec 19, 2002 | 17.85 | 18.18 | 17.62 | 17.65 | 16,182,899 | -0.38(-2.08%) |
Dec 18, 2002 | 18.21 | 18.29 | 17.76 | 18.02 | 18,728,462 | -0.16(-0.89%) |
Dec 17, 2002 | 18.72 | 18.82 | 18.15 | 18.19 | 18,469,990 | -0.71(-3.78%) |
Dec 16, 2002 | 18.68 | 19.13 | 18.58 | 18.90 | 18,731,288 | +0.23(+1.21%) |
Dec 13, 2002 | 19.32 | 19.32 | 18.67 | 18.67 | 21,335,922 | -0.64(-3.30%) |
Dec 12, 2002 | 19.24 | 19.55 | 19.00 | 19.31 | 20,473,316 | +0.37(+1.94%) |
Dec 11, 2002 | 18.95 | 19.13 | 18.54 | 18.94 | 18,834,874 | -0.09(-0.48%) |
Dec 10, 2002 | 18.29 | 19.06 | 18.29 | 19.04 | 22,653,570 | +0.81(+4.47%) |
Dec 09, 2002 | 18.36 | 18.45 | 18.21 | 18.22 | 17,107,542 | -0.25(-1.34%) |
Dec 06, 2002 | 18.01 | 18.56 | 18.01 | 18.47 | 17,106,270 | +0.09(+0.50%) |
Dec 05, 2002 | 18.31 | 18.54 | 18.15 | 18.38 | 17,963,506 | -0.03(-0.15%) |
Dec 04, 2002 | 18.00 | 18.62 | 17.90 | 18.41 | 23,803,476 | +0.01(+0.04%) |
Dec 03, 2002 | 18.65 | 18.73 | 18.29 | 18.40 | 18,082,920 | -0.33(-1.78%) |
Dec 02, 2002 | 19.45 | 19.46 | 18.58 | 18.73 | 23,077,950 | +0.05(+0.26%) |
Nov 29, 2002 | 18.74 | 18.86 | 18.58 | 18.68 | 10,137,311 | +0.22(+1.19%) |
Nov 27, 2002 | 17.88 | 18.53 | 17.85 | 18.46 | 26,357,376 | +0.76(+4.28%) |
Nov 26, 2002 | 17.87 | 17.97 | 17.64 | 17.70 | 19,487,480 | -0.30(-1.69%) |
Nov 25, 2002 | 17.87 | 18.21 | 17.84 | 18.01 | 21,786,444 | +0.21(+1.19%) |
Nov 22, 2002 | 17.68 | 18.03 | 17.58 | 17.80 | 29,320,958 | +0.12(+0.68%) |
Nov 21, 2002 | 17.66 | 17.85 | 17.41 | 17.68 | 48,433,944 | +0.20(+1.13%) |
Nov 20, 2002 | 17.87 | 17.87 | 16.84 | 17.48 | 75,569,560 | -0.15(-0.84%) |
Nov 19, 2002 | 18.42 | 18.93 | 17.41 | 17.63 | 76,758,752 | -2.61(-12.90%) |
Nov 18, 2002 | 20.66 | 20.70 | 20.13 | 20.24 | 18,731,994 | +0.20(+0.99%) |
Nov 15, 2002 | 19.81 | 20.38 | 19.66 | 20.04 | 17,448,260 | +0.34(+1.72%) |
Nov 14, 2002 | 19.64 | 19.90 | 19.52 | 19.70 | 14,567,774 | +0.63(+3.30%) |
Nov 13, 2002 | 18.83 | 19.42 | 18.58 | 19.07 | 13,259,451 | +0.01(+0.07%) |
Nov 12, 2002 | 18.89 | 19.50 | 18.50 | 19.06 | 14,824,549 | +0.49(+2.63%) |
Nov 11, 2002 | 18.86 | 18.88 | 18.54 | 18.57 | 10,573,277 | -0.29(-1.54%) |
Nov 08, 2002 | 19.35 | 19.51 | 18.71 | 18.86 | 16,408,866 | -0.38(-1.99%) |
Nov 07, 2002 | 20.03 | 20.03 | 19.02 | 19.24 | 16,721,603 | -0.79(-3.92%) |
Nov 06, 2002 | 20.13 | 20.21 | 19.67 | 20.03 | 15,637,976 | +0.01(+0.07%) |
Nov 05, 2002 | 19.28 | 20.08 | 19.28 | 20.01 | 15,980,672 | +0.76(+3.93%) |
Nov 04, 2002 | 20.10 | 20.24 | 19.13 | 19.25 | 24,655,058 | -0.84(-4.19%) |
Nov 01, 2002 | 20.39 | 20.39 | 19.81 | 20.10 | 16,636,530 | -0.34(-1.66%) |
Oct 31, 2002 | 20.91 | 21.05 | 20.11 | 20.44 | 16,639,356 | -0.42(-2.00%) |
Oct 30, 2002 | 21.11 | 21.22 | 20.56 | 20.85 | 12,220,198 | -0.33(-1.57%) |
Oct 29, 2002 | 21.23 | 21.43 | 20.45 | 21.19 | 14,367,668 | -0.15(-0.70%) |
Oct 28, 2002 | 22.01 | 22.07 | 21.15 | 21.33 | 10,827,933 | -0.30(-1.41%) |
Oct 25, 2002 | 21.23 | 21.77 | 21.02 | 21.64 | 11,841,466 | +0.49(+2.31%) |
Oct 24, 2002 | 21.55 | 22.16 | 21.02 | 21.15 | 17,087,052 | -0.39(-1.81%) |
Oct 23, 2002 | 20.94 | 21.58 | 20.87 | 21.54 | 12,945,584 | +0.62(+2.94%) |
Oct 22, 2002 | 20.87 | 21.36 | 20.63 | 20.92 | 13,011,156 | -0.20(-0.94%) |
Oct 21, 2002 | 21.50 | 21.51 | 20.73 | 21.12 | 16,568,556 | -0.40(-1.84%) |
Oct 18, 2002 | 20.63 | 21.66 | 20.41 | 21.52 | 17,959,266 | +0.89(+4.32%) |
Oct 17, 2002 | 21.16 | 21.44 | 20.52 | 20.63 | 20,773,616 | +0.50(+2.46%) |
Oct 16, 2002 | 20.52 | 20.52 | 19.74 | 20.13 | 17,224,272 | -0.67(-3.23%) |
Oct 15, 2002 | 19.81 | 20.87 | 19.64 | 20.80 | 23,994,680 | +2.02(+10.73%) |
Oct 14, 2002 | 18.40 | 19.45 | 18.22 | 18.79 | 15,045,571 | +0.24(+1.30%) |
Oct 11, 2002 | 17.87 | 18.67 | 17.54 | 18.55 | 19,042,470 | +1.14(+6.54%) |
Oct 10, 2002 | 16.97 | 17.55 | 16.40 | 17.41 | 25,119,854 | +0.67(+3.97%) |
Oct 09, 2002 | 17.53 | 17.87 | 16.70 | 16.74 | 23,133,064 | -1.13(-6.30%) |
Oct 08, 2002 | 17.61 | 18.29 | 17.09 | 17.87 | 28,173,456 | +0.74(+4.30%) |
Oct 07, 2002 | 17.97 | 18.25 | 17.00 | 17.13 | 23,713,740 | -1.13(-6.16%) |
Oct 04, 2002 | 18.03 | 18.53 | 17.41 | 18.26 | 27,655,382 | +0.59(+3.37%) |
Oct 03, 2002 | 17.69 | 18.33 | 17.30 | 17.66 | 25,211,994 | +0.01(+0.04%) |
Oct 02, 2002 | 18.49 | 18.68 | 17.34 | 17.66 | 26,418,568 | -1.01(-5.42%) |