Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.06 | 20.21 | 19.75 | 20.17 | 20,097,632 | +0.11(+0.55%) |
Dec 30, 2002 | 20.14 | 20.26 | 20.04 | 20.06 | 23,138,796 | +0.06(+0.32%) |
Dec 27, 2002 | 20.41 | 20.51 | 19.98 | 20.00 | 17,791,078 | -0.39(-1.93%) |
Dec 26, 2002 | 20.56 | 20.76 | 20.33 | 20.39 | 12,907,929 | -0.06(-0.28%) |
Dec 24, 2002 | 20.64 | 20.73 | 20.44 | 20.45 | 7,269,728 | -0.19(-0.92%) |
Dec 23, 2002 | 20.81 | 20.91 | 20.58 | 20.64 | 17,510,294 | +0.03(+0.14%) |
Dec 20, 2002 | 20.58 | 20.67 | 20.28 | 20.61 | 35,871,604 | +0.32(+1.56%) |
Dec 19, 2002 | 20.29 | 20.54 | 20.15 | 20.29 | 20,030,942 | -0.23(-1.10%) |
Dec 18, 2002 | 20.43 | 20.58 | 20.21 | 20.52 | 21,707,160 | +0.01(+0.06%) |
Dec 17, 2002 | 20.73 | 20.81 | 20.32 | 20.51 | 19,572,612 | -0.20(-0.95%) |
Dec 16, 2002 | 20.44 | 20.82 | 20.38 | 20.70 | 23,406,068 | +0.47(+2.34%) |
Dec 13, 2002 | 19.99 | 20.52 | 19.93 | 20.23 | 27,050,546 | +0.09(+0.46%) |
Dec 12, 2002 | 20.21 | 20.25 | 20.01 | 20.14 | 16,583,413 | -0.08(-0.40%) |
Dec 11, 2002 | 20.29 | 20.43 | 20.00 | 20.22 | 17,313,348 | -0.01(-0.06%) |
Dec 10, 2002 | 19.80 | 20.25 | 19.77 | 20.23 | 16,457,138 | +0.31(+1.54%) |
Dec 09, 2002 | 20.29 | 20.41 | 19.85 | 19.92 | 20,848,352 | -0.37(-1.82%) |
Dec 06, 2002 | 19.86 | 20.29 | 19.82 | 20.29 | 21,878,992 | +0.22(+1.09%) |
Dec 05, 2002 | 20.07 | 20.15 | 19.87 | 20.07 | 19,658,008 | +0.00(+0.00%) |
Dec 04, 2002 | 20.15 | 20.30 | 19.73 | 20.07 | 23,382,858 | -0.08(-0.37%) |
Dec 03, 2002 | 19.80 | 20.25 | 19.80 | 20.15 | 22,501,878 | +0.18(+0.93%) |
Dec 02, 2002 | 20.29 | 20.44 | 19.69 | 19.96 | 20,446,144 | -0.13(-0.63%) |
Nov 29, 2002 | 20.19 | 20.19 | 19.99 | 20.09 | 9,013,673 | -0.09(-0.46%) |
Nov 27, 2002 | 19.95 | 20.22 | 19.77 | 20.18 | 18,151,196 | +0.58(+2.94%) |
Nov 26, 2002 | 19.69 | 19.84 | 19.52 | 19.61 | 20,392,966 | -0.37(-1.85%) |
Nov 25, 2002 | 19.69 | 20.06 | 19.58 | 19.98 | 16,449,170 | +0.22(+1.11%) |
Nov 22, 2002 | 20.10 | 20.11 | 19.66 | 19.76 | 24,384,222 | -0.37(-1.84%) |
Nov 21, 2002 | 20.43 | 20.44 | 19.98 | 20.13 | 21,798,618 | -0.22(-1.08%) |
Nov 20, 2002 | 20.15 | 20.44 | 20.12 | 20.34 | 17,747,428 | +0.02(+0.11%) |
Nov 19, 2002 | 20.21 | 20.48 | 20.13 | 20.32 | 17,169,058 | +0.13(+0.66%) |
Nov 18, 2002 | 20.21 | 20.37 | 19.93 | 20.19 | 15,498,557 | +0.07(+0.34%) |
Nov 15, 2002 | 19.77 | 20.20 | 19.76 | 20.12 | 19,376,010 | +0.20(+1.01%) |
Nov 14, 2002 | 19.60 | 20.12 | 19.53 | 19.92 | 22,617,068 | +0.64(+3.29%) |
Nov 13, 2002 | 19.72 | 19.84 | 19.05 | 19.28 | 21,241,380 | -0.37(-1.88%) |
Nov 12, 2002 | 19.77 | 19.97 | 19.50 | 19.65 | 18,098,884 | +0.10(+0.50%) |
Nov 11, 2002 | 20.00 | 20.11 | 19.40 | 19.55 | 15,171,697 | -0.43(-2.14%) |
Nov 08, 2002 | 20.03 | 20.09 | 19.87 | 19.98 | 16,876,842 | +0.08(+0.38%) |
Nov 07, 2002 | 20.18 | 20.26 | 19.63 | 19.91 | 17,395,972 | -0.36(-1.79%) |
Nov 06, 2002 | 20.41 | 20.48 | 19.74 | 20.27 | 22,529,940 | -0.27(-1.32%) |
Nov 05, 2002 | 19.92 | 20.70 | 19.80 | 20.54 | 23,970,236 | +0.76(+3.85%) |
Nov 04, 2002 | 19.92 | 20.06 | 19.64 | 19.78 | 21,479,900 | -0.23(-1.15%) |
Nov 01, 2002 | 19.51 | 20.11 | 19.47 | 20.01 | 20,823,582 | +0.58(+2.97%) |
Oct 31, 2002 | 19.81 | 20.34 | 19.11 | 19.43 | 33,706,396 | -0.24(-1.23%) |
Oct 30, 2002 | 19.31 | 19.74 | 19.22 | 19.67 | 25,963,612 | +0.49(+2.56%) |
Oct 29, 2002 | 19.34 | 19.69 | 18.80 | 19.18 | 26,293,762 | -0.81(-4.07%) |
Oct 28, 2002 | 20.13 | 20.29 | 19.76 | 20.00 | 15,586,378 | -0.27(-1.34%) |
Oct 25, 2002 | 19.74 | 20.29 | 19.71 | 20.27 | 19,272,428 | +0.25(+1.27%) |
Oct 24, 2002 | 20.49 | 20.53 | 19.81 | 20.02 | 16,900,398 | -0.27(-1.31%) |
Oct 23, 2002 | 20.00 | 20.34 | 19.61 | 20.28 | 21,372,678 | -0.03(-0.14%) |
Oct 22, 2002 | 20.79 | 20.79 | 19.89 | 20.31 | 23,133,080 | -0.47(-2.28%) |
Oct 21, 2002 | 20.64 | 20.96 | 20.49 | 20.78 | 18,032,370 | +0.00(+0.00%) |
Oct 18, 2002 | 20.81 | 21.07 | 20.55 | 20.78 | 21,158,410 | -0.17(-0.83%) |
Oct 17, 2002 | 20.99 | 21.07 | 20.64 | 20.96 | 18,532,966 | +0.44(+2.17%) |
Oct 16, 2002 | 20.96 | 21.04 | 20.48 | 20.51 | 23,513,290 | -0.44(-2.12%) |
Oct 15, 2002 | 20.35 | 20.97 | 20.32 | 20.96 | 31,252,782 | +0.79(+3.92%) |
Oct 14, 2002 | 19.92 | 20.20 | 19.76 | 20.17 | 13,915,011 | +0.23(+1.13%) |
Oct 11, 2002 | 19.63 | 20.06 | 19.44 | 19.94 | 20,649,672 | +0.43(+2.22%) |
Oct 10, 2002 | 19.10 | 19.53 | 18.78 | 19.51 | 27,960,454 | +0.55(+2.92%) |
Oct 09, 2002 | 18.53 | 19.34 | 18.51 | 18.95 | 30,771,932 | +0.07(+0.40%) |
Oct 08, 2002 | 19.46 | 19.46 | 18.72 | 18.88 | 29,827,382 | -0.28(-1.48%) |
Oct 07, 2002 | 19.05 | 19.86 | 19.05 | 19.16 | 24,063,946 | +0.08(+0.39%) |
Oct 04, 2002 | 19.28 | 19.51 | 18.87 | 19.09 | 27,607,438 | -0.07(-0.36%) |
Oct 03, 2002 | 18.96 | 19.51 | 18.85 | 19.16 | 31,628,316 | +0.31(+1.62%) |
Oct 02, 2002 | 19.11 | 19.93 | 18.62 | 18.85 | 33,945,608 | -0.73(-3.74%) |