Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.95 | 16.37 | 15.66 | 16.04 | 7,607,112 | +0.05(+0.29%) |
Dec 30, 2002 | 16.58 | 16.74 | 15.81 | 15.99 | 6,105,906 | -0.49(-2.98%) |
Dec 27, 2002 | 16.78 | 17.01 | 16.41 | 16.48 | 4,518,131 | -0.37(-2.17%) |
Dec 26, 2002 | 16.97 | 17.43 | 16.71 | 16.85 | 5,599,724 | +0.01(+0.05%) |
Dec 24, 2002 | 17.04 | 17.20 | 16.74 | 16.84 | 3,492,025 | -0.18(-1.05%) |
Dec 23, 2002 | 16.53 | 17.28 | 16.02 | 17.02 | 6,429,960 | +0.47(+2.82%) |
Dec 20, 2002 | 16.38 | 17.00 | 16.02 | 16.55 | 13,246,781 | +0.30(+1.86%) |
Dec 19, 2002 | 16.05 | 16.70 | 15.78 | 16.25 | 12,181,500 | +0.15(+0.93%) |
Dec 18, 2002 | 16.64 | 16.79 | 15.97 | 16.10 | 10,611,579 | -1.07(-6.21%) |
Dec 17, 2002 | 17.26 | 17.88 | 17.07 | 17.17 | 14,936,408 | +0.16(+0.92%) |
Dec 16, 2002 | 16.16 | 17.10 | 15.82 | 17.01 | 10,068,792 | +1.15(+7.27%) |
Dec 13, 2002 | 16.30 | 16.35 | 15.81 | 15.86 | 10,245,011 | -0.79(-4.77%) |
Dec 12, 2002 | 16.95 | 17.05 | 16.40 | 16.65 | 10,505,616 | -0.06(-0.37%) |
Dec 11, 2002 | 16.23 | 17.09 | 16.11 | 16.72 | 14,499,327 | -0.01(-0.05%) |
Dec 10, 2002 | 16.21 | 16.95 | 16.16 | 16.72 | 14,113,622 | +0.70(+4.37%) |
Dec 09, 2002 | 16.97 | 17.02 | 15.96 | 16.02 | 11,871,189 | -1.15(-6.71%) |
Dec 06, 2002 | 16.34 | 17.44 | 16.28 | 17.18 | 13,076,984 | +0.37(+2.22%) |
Dec 05, 2002 | 17.27 | 17.39 | 16.62 | 16.80 | 13,239,974 | -0.09(-0.51%) |
Dec 04, 2002 | 17.11 | 17.20 | 16.55 | 16.89 | 15,937,212 | -1.10(-6.14%) |
Dec 03, 2002 | 18.67 | 18.76 | 17.91 | 17.99 | 11,233,999 | -0.86(-4.55%) |
Dec 02, 2002 | 19.85 | 20.17 | 18.69 | 18.85 | 14,805,528 | -0.33(-1.75%) |
Nov 29, 2002 | 19.90 | 19.90 | 19.08 | 19.18 | 5,461,523 | -0.25(-1.28%) |
Nov 27, 2002 | 18.91 | 19.64 | 18.61 | 19.43 | 12,610,618 | +1.35(+7.49%) |
Nov 26, 2002 | 19.09 | 19.11 | 18.07 | 18.08 | 13,676,541 | -1.19(-6.18%) |
Nov 25, 2002 | 18.81 | 19.46 | 18.70 | 19.27 | 14,831,987 | +0.44(+2.36%) |
Nov 22, 2002 | 18.60 | 19.08 | 18.14 | 18.83 | 19,989,620 | -0.40(-2.07%) |
Nov 21, 2002 | 17.84 | 19.52 | 17.66 | 19.22 | 23,987,442 | +1.68(+9.59%) |
Nov 20, 2002 | 16.19 | 17.75 | 16.17 | 17.54 | 16,487,449 | +1.50(+9.37%) |
Nov 19, 2002 | 16.35 | 16.64 | 15.80 | 16.04 | 12,366,068 | -0.46(-2.78%) |
Nov 18, 2002 | 16.82 | 17.30 | 16.44 | 16.50 | 11,818,401 | +0.03(+0.19%) |
Nov 15, 2002 | 16.00 | 16.54 | 15.76 | 16.47 | 12,055,244 | +0.04(+0.24%) |
Nov 14, 2002 | 15.54 | 16.45 | 15.52 | 16.43 | 15,191,362 | +1.31(+8.65%) |
Nov 13, 2002 | 14.82 | 15.55 | 14.54 | 15.12 | 16,806,622 | +0.25(+1.68%) |
Nov 12, 2002 | 14.41 | 15.46 | 14.40 | 14.87 | 13,940,100 | +0.70(+4.95%) |
Nov 11, 2002 | 15.14 | 15.14 | 13.99 | 14.17 | 11,829,446 | -0.97(-6.43%) |
Nov 08, 2002 | 15.03 | 15.50 | 14.64 | 15.14 | 16,464,201 | +0.28(+1.89%) |
Nov 07, 2002 | 16.58 | 16.78 | 14.80 | 14.86 | 32,310,478 | -2.97(-16.67%) |
Nov 06, 2002 | 16.97 | 17.89 | 16.47 | 17.84 | 19,071,276 | +1.21(+7.26%) |
Nov 05, 2002 | 16.68 | 17.00 | 16.06 | 16.63 | 12,640,416 | -0.40(-2.33%) |
Nov 04, 2002 | 16.81 | 17.74 | 16.74 | 17.03 | 19,113,660 | +1.02(+6.35%) |
Nov 01, 2002 | 14.71 | 16.10 | 14.37 | 16.01 | 16,084,790 | +1.23(+8.29%) |
Oct 31, 2002 | 15.34 | 15.56 | 14.64 | 14.79 | 15,308,499 | -0.49(-3.21%) |
Oct 30, 2002 | 14.19 | 15.53 | 13.98 | 15.28 | 15,136,903 | +1.19(+8.46%) |
Oct 29, 2002 | 14.83 | 15.02 | 13.43 | 14.08 | 17,475,280 | -0.76(-5.14%) |
Oct 28, 2002 | 15.77 | 16.09 | 14.70 | 14.85 | 16,510,697 | -0.65(-4.17%) |
Oct 25, 2002 | 14.99 | 15.52 | 14.83 | 15.49 | 13,372,138 | +0.43(+2.84%) |
Oct 24, 2002 | 15.23 | 15.92 | 14.96 | 15.07 | 19,212,816 | -0.07(-0.46%) |
Oct 23, 2002 | 13.91 | 15.18 | 13.84 | 15.14 | 13,518,628 | +1.12(+8.00%) |
Oct 22, 2002 | 13.88 | 14.64 | 13.72 | 14.01 | 16,327,028 | -0.64(-4.36%) |
Oct 21, 2002 | 13.26 | 14.83 | 13.01 | 14.65 | 17,164,712 | +1.20(+8.91%) |
Oct 18, 2002 | 12.74 | 13.49 | 12.51 | 13.45 | 17,994,306 | +0.13(+0.99%) |
Oct 17, 2002 | 13.52 | 13.73 | 12.94 | 13.32 | 18,953,368 | +0.78(+6.21%) |
Oct 16, 2002 | 12.73 | 13.18 | 12.38 | 12.54 | 14,945,528 | -0.98(-7.25%) |
Oct 15, 2002 | 13.24 | 13.55 | 12.89 | 13.52 | 19,394,302 | +1.25(+10.21%) |
Oct 14, 2002 | 12.44 | 12.61 | 11.86 | 12.27 | 14,593,474 | -0.38(-3.01%) |
Oct 11, 2002 | 12.46 | 13.23 | 12.29 | 12.65 | 17,485,944 | +0.80(+6.77%) |
Oct 10, 2002 | 11.04 | 12.13 | 10.78 | 11.85 | 14,394,007 | +0.82(+7.41%) |
Oct 09, 2002 | 10.57 | 11.58 | 10.51 | 11.03 | 16,367,872 | +0.33(+3.05%) |
Oct 08, 2002 | 11.76 | 11.83 | 10.52 | 10.71 | 29,536,176 | -0.86(-7.41%) |
Oct 07, 2002 | 12.21 | 12.45 | 11.34 | 11.56 | 12,808,801 | -0.69(-5.59%) |
Oct 04, 2002 | 12.46 | 12.57 | 11.85 | 12.25 | 13,202,855 | -0.09(-0.76%) |
Oct 03, 2002 | 12.81 | 12.96 | 12.34 | 12.34 | 10,850,349 | -0.53(-4.11%) |
Oct 02, 2002 | 12.90 | 13.87 | 12.71 | 12.87 | 18,597,204 | -0.23(-1.78%) |