Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.45 | 15.45 | 14.88 | 15.12 | 25,350,104 | -0.32(-2.08%) |
Dec 30, 2002 | 15.42 | 15.59 | 15.39 | 15.44 | 14,337,864 | +0.03(+0.17%) |
Dec 27, 2002 | 15.47 | 15.61 | 15.38 | 15.42 | 11,264,986 | -0.18(-1.15%) |
Dec 26, 2002 | 15.65 | 15.73 | 15.56 | 15.60 | 9,492,821 | +0.12(+0.77%) |
Dec 24, 2002 | 15.37 | 15.66 | 15.37 | 15.48 | 7,858,420 | +0.03(+0.19%) |
Dec 23, 2002 | 15.45 | 15.62 | 15.40 | 15.45 | 21,079,434 | +0.10(+0.68%) |
Dec 20, 2002 | 15.20 | 15.41 | 15.10 | 15.34 | 90,983,456 | +0.14(+0.93%) |
Dec 19, 2002 | 15.50 | 15.67 | 15.09 | 15.20 | 31,437,432 | -0.22(-1.43%) |
Dec 18, 2002 | 15.38 | 15.59 | 15.33 | 15.42 | 28,836,006 | +0.05(+0.32%) |
Dec 17, 2002 | 15.39 | 15.58 | 15.30 | 15.37 | 15,845,759 | -0.11(-0.70%) |
Dec 16, 2002 | 15.31 | 15.59 | 15.30 | 15.48 | 18,717,084 | +0.19(+1.24%) |
Dec 13, 2002 | 15.22 | 15.46 | 15.22 | 15.29 | 21,186,376 | +0.07(+0.47%) |
Dec 12, 2002 | 15.17 | 15.43 | 15.13 | 15.22 | 15,851,923 | -0.01(-0.10%) |
Dec 11, 2002 | 15.30 | 15.47 | 15.13 | 15.23 | 18,185,596 | -0.07(-0.44%) |
Dec 10, 2002 | 15.05 | 15.33 | 15.02 | 15.30 | 20,718,676 | +0.35(+2.37%) |
Dec 09, 2002 | 15.04 | 15.10 | 14.83 | 14.95 | 21,336,200 | +0.04(+0.28%) |
Dec 06, 2002 | 14.63 | 14.99 | 14.57 | 14.91 | 19,925,330 | +0.22(+1.50%) |
Dec 05, 2002 | 14.90 | 14.91 | 14.61 | 14.69 | 16,376,979 | -0.09(-0.61%) |
Dec 04, 2002 | 14.48 | 14.88 | 14.36 | 14.77 | 38,706,740 | +0.48(+3.34%) |
Dec 03, 2002 | 14.18 | 14.44 | 14.14 | 14.30 | 22,078,890 | +0.12(+0.84%) |
Dec 02, 2002 | 14.25 | 14.29 | 14.07 | 14.18 | 23,198,420 | +0.10(+0.74%) |
Nov 29, 2002 | 14.20 | 14.21 | 14.07 | 14.07 | 16,861,028 | +0.03(+0.21%) |
Nov 27, 2002 | 14.22 | 14.22 | 13.99 | 14.04 | 20,896,910 | +0.05(+0.37%) |
Nov 26, 2002 | 14.03 | 14.20 | 13.94 | 13.99 | 22,728,308 | -0.03(-0.19%) |
Nov 25, 2002 | 13.85 | 14.08 | 13.84 | 14.02 | 26,067,066 | +0.18(+1.29%) |
Nov 22, 2002 | 13.86 | 13.95 | 13.80 | 13.84 | 33,325,918 | -0.12(-0.86%) |
Nov 21, 2002 | 14.06 | 14.25 | 13.92 | 13.96 | 33,514,606 | -0.16(-1.11%) |
Nov 20, 2002 | 14.14 | 14.23 | 14.03 | 14.11 | 22,357,098 | -0.10(-0.71%) |
Nov 19, 2002 | 14.18 | 14.41 | 14.18 | 14.22 | 19,305,930 | -0.04(-0.26%) |
Nov 18, 2002 | 14.27 | 14.36 | 14.16 | 14.25 | 22,154,740 | +0.05(+0.37%) |
Nov 15, 2002 | 14.30 | 14.39 | 14.18 | 14.20 | 23,891,258 | -0.20(-1.37%) |
Nov 14, 2002 | 14.27 | 14.51 | 14.10 | 14.40 | 32,072,378 | +0.13(+0.89%) |
Nov 13, 2002 | 13.93 | 14.33 | 13.92 | 14.27 | 68,046,896 | +0.46(+3.29%) |
Nov 12, 2002 | 16.01 | 16.04 | 13.77 | 13.82 | 111,685,248 | -2.22(-13.84%) |
Nov 11, 2002 | 15.95 | 16.27 | 15.94 | 16.04 | 13,590,617 | +0.09(+0.56%) |
Nov 08, 2002 | 16.16 | 16.20 | 15.79 | 15.95 | 15,016,765 | -0.12(-0.74%) |
Nov 07, 2002 | 16.04 | 16.29 | 15.95 | 16.07 | 20,136,800 | +0.12(+0.75%) |
Nov 06, 2002 | 16.04 | 16.11 | 15.78 | 15.95 | 23,001,960 | +0.02(+0.14%) |
Nov 05, 2002 | 15.57 | 15.98 | 15.56 | 15.92 | 17,030,954 | +0.35(+2.25%) |
Nov 04, 2002 | 15.83 | 16.04 | 15.54 | 15.57 | 16,919,992 | -0.25(-1.58%) |
Nov 01, 2002 | 15.17 | 15.97 | 15.07 | 15.82 | 20,118,842 | +0.62(+4.07%) |
Oct 31, 2002 | 15.30 | 15.52 | 15.19 | 15.20 | 25,219,846 | -0.22(-1.43%) |
Oct 30, 2002 | 15.60 | 15.65 | 15.33 | 15.42 | 16,733,449 | -0.26(-1.69%) |
Oct 29, 2002 | 15.63 | 15.83 | 15.34 | 15.69 | 17,254,216 | +0.15(+0.98%) |
Oct 28, 2002 | 15.99 | 16.02 | 15.48 | 15.54 | 19,409,654 | -0.36(-2.25%) |
Oct 25, 2002 | 16.01 | 16.06 | 15.78 | 15.89 | 16,011,129 | -0.11(-0.70%) |
Oct 24, 2002 | 16.12 | 16.39 | 15.95 | 16.01 | 22,294,380 | +0.01(+0.05%) |
Oct 23, 2002 | 16.08 | 16.45 | 15.82 | 16.00 | 23,209,410 | -0.07(-0.46%) |
Oct 22, 2002 | 15.85 | 16.11 | 15.77 | 16.07 | 22,060,128 | +0.22(+1.39%) |
Oct 21, 2002 | 15.00 | 15.99 | 14.96 | 15.85 | 23,372,366 | +0.91(+6.12%) |
Oct 18, 2002 | 15.04 | 15.13 | 14.91 | 14.94 | 21,845,710 | -0.10(-0.65%) |
Oct 17, 2002 | 14.96 | 15.13 | 14.86 | 15.04 | 22,962,292 | +0.63(+4.40%) |
Oct 16, 2002 | 14.98 | 15.11 | 14.40 | 14.40 | 21,459,490 | -0.53(-3.55%) |
Oct 15, 2002 | 15.26 | 15.28 | 14.73 | 14.93 | 31,043,708 | +0.65(+4.52%) |
Oct 14, 2002 | 13.81 | 14.35 | 13.75 | 14.29 | 13,559,795 | +0.48(+3.46%) |
Oct 11, 2002 | 13.73 | 13.96 | 13.54 | 13.81 | 24,092,008 | +0.31(+2.32%) |
Oct 10, 2002 | 13.71 | 13.76 | 13.21 | 13.50 | 30,741,914 | -0.17(-1.26%) |
Oct 09, 2002 | 13.64 | 13.97 | 13.58 | 13.67 | 39,863,256 | +0.15(+1.13%) |
Oct 08, 2002 | 14.08 | 14.17 | 13.46 | 13.51 | 42,093,740 | -0.88(-6.12%) |
Oct 07, 2002 | 13.75 | 14.41 | 13.73 | 14.39 | 47,969,328 | +0.74(+5.44%) |
Oct 04, 2002 | 14.87 | 15.14 | 13.53 | 13.65 | 68,763,584 | -1.09(-7.37%) |
Oct 03, 2002 | 14.73 | 15.02 | 14.70 | 14.74 | 21,448,502 | +0.01(+0.05%) |
Oct 02, 2002 | 15.17 | 15.17 | 14.72 | 14.73 | 22,666,396 | -0.46(-3.02%) |