Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.97 | 19.17 | 18.62 | 19.11 | 3,069,676 | -0.08(-0.43%) |
Dec 30, 2002 | 18.95 | 19.26 | 18.80 | 19.19 | 2,553,709 | +0.18(+0.93%) |
Dec 27, 2002 | 19.36 | 19.53 | 19.01 | 19.02 | 2,464,109 | -0.34(-1.75%) |
Dec 26, 2002 | 19.26 | 19.85 | 19.23 | 19.35 | 1,676,075 | +0.13(+0.66%) |
Dec 24, 2002 | 19.36 | 19.47 | 19.08 | 19.23 | 1,549,737 | -0.26(-1.33%) |
Dec 23, 2002 | 19.60 | 19.75 | 19.40 | 19.49 | 3,539,107 | -0.24(-1.19%) |
Dec 20, 2002 | 19.57 | 19.87 | 19.51 | 19.72 | 4,385,309 | +0.15(+0.78%) |
Dec 19, 2002 | 19.56 | 20.09 | 19.32 | 19.57 | 3,222,751 | -0.12(-0.60%) |
Dec 18, 2002 | 20.09 | 20.09 | 19.53 | 19.69 | 3,269,694 | -0.58(-2.88%) |
Dec 17, 2002 | 20.33 | 20.50 | 20.19 | 20.27 | 2,323,891 | -0.19(-0.91%) |
Dec 16, 2002 | 20.04 | 20.47 | 20.03 | 20.46 | 3,961,800 | +0.53(+2.66%) |
Dec 13, 2002 | 20.24 | 20.24 | 19.83 | 19.93 | 2,199,390 | -0.31(-1.53%) |
Dec 12, 2002 | 20.37 | 20.59 | 20.16 | 20.24 | 1,787,718 | -0.17(-0.82%) |
Dec 11, 2002 | 20.61 | 21.05 | 20.32 | 20.40 | 1,905,689 | -0.16(-0.79%) |
Dec 10, 2002 | 20.16 | 20.57 | 20.14 | 20.56 | 3,017,834 | +0.41(+2.02%) |
Dec 09, 2002 | 20.79 | 20.79 | 20.13 | 20.16 | 2,151,630 | -0.63(-3.04%) |
Dec 06, 2002 | 20.28 | 20.94 | 20.23 | 20.79 | 3,173,359 | +0.46(+2.24%) |
Dec 05, 2002 | 20.99 | 20.99 | 20.31 | 20.33 | 3,098,046 | -0.60(-2.86%) |
Dec 04, 2002 | 21.16 | 21.25 | 20.74 | 20.93 | 3,096,209 | -0.22(-1.04%) |
Dec 03, 2002 | 21.46 | 21.56 | 21.04 | 21.15 | 2,795,160 | -0.49(-2.24%) |
Dec 02, 2002 | 22.34 | 22.53 | 21.31 | 21.64 | 4,304,281 | -0.41(-1.87%) |
Nov 29, 2002 | 22.17 | 22.26 | 21.96 | 22.05 | 1,084,795 | -0.07(-0.33%) |
Nov 27, 2002 | 21.70 | 22.14 | 21.69 | 22.12 | 3,478,694 | +0.54(+2.50%) |
Nov 26, 2002 | 22.25 | 22.25 | 21.58 | 21.58 | 4,285,504 | -0.66(-2.97%) |
Nov 25, 2002 | 22.42 | 22.58 | 21.72 | 22.24 | 3,986,905 | -0.17(-0.77%) |
Nov 22, 2002 | 23.14 | 23.14 | 22.41 | 22.42 | 5,869,326 | -0.72(-3.09%) |
Nov 21, 2002 | 22.05 | 23.26 | 22.02 | 23.13 | 4,219,171 | +1.29(+5.92%) |
Nov 20, 2002 | 21.24 | 21.98 | 21.24 | 21.84 | 2,258,171 | +0.60(+2.81%) |
Nov 19, 2002 | 21.21 | 21.66 | 21.16 | 21.24 | 2,839,042 | +0.03(+0.14%) |
Nov 18, 2002 | 21.58 | 21.66 | 21.17 | 21.21 | 2,342,669 | -0.30(-1.41%) |
Nov 15, 2002 | 21.19 | 21.56 | 20.91 | 21.51 | 2,768,015 | +0.33(+1.55%) |
Nov 14, 2002 | 20.82 | 21.19 | 20.81 | 21.19 | 3,058,858 | +0.65(+3.15%) |
Nov 13, 2002 | 20.47 | 20.83 | 19.93 | 20.54 | 3,447,874 | +0.07(+0.34%) |
Nov 12, 2002 | 20.44 | 20.76 | 20.39 | 20.47 | 3,170,705 | +0.16(+0.77%) |
Nov 11, 2002 | 20.87 | 20.87 | 20.20 | 20.31 | 2,833,531 | -0.55(-2.65%) |
Nov 08, 2002 | 20.92 | 21.37 | 20.79 | 20.87 | 4,144,470 | -0.15(-0.72%) |
Nov 07, 2002 | 21.78 | 21.78 | 20.99 | 21.02 | 4,086,302 | -0.75(-3.47%) |
Nov 06, 2002 | 21.48 | 21.83 | 21.21 | 21.77 | 4,388,983 | +0.41(+1.93%) |
Nov 05, 2002 | 20.82 | 21.53 | 20.82 | 21.36 | 3,939,553 | +0.17(+0.79%) |
Nov 04, 2002 | 20.93 | 21.78 | 20.93 | 21.20 | 2,488,192 | +0.27(+1.29%) |
Nov 01, 2002 | 20.27 | 21.05 | 20.11 | 20.93 | 2,537,177 | +0.66(+3.24%) |
Oct 31, 2002 | 20.64 | 20.75 | 20.19 | 20.27 | 2,414,104 | -0.32(-1.55%) |
Oct 30, 2002 | 20.17 | 20.75 | 20.15 | 20.59 | 2,479,212 | +0.43(+2.11%) |
Oct 29, 2002 | 20.43 | 20.45 | 19.72 | 20.16 | 20,593,770 | -0.29(-1.44%) |
Oct 28, 2002 | 20.87 | 21.00 | 20.31 | 20.46 | 24,839,066 | -0.17(-0.81%) |
Oct 25, 2002 | 19.74 | 20.63 | 19.51 | 20.62 | 2,969,870 | +0.89(+4.49%) |
Oct 24, 2002 | 20.16 | 20.28 | 19.58 | 19.74 | 3,036,611 | -0.31(-1.56%) |
Oct 23, 2002 | 19.84 | 20.11 | 19.35 | 20.05 | 3,003,139 | +0.15(+0.76%) |
Oct 22, 2002 | 20.26 | 20.29 | 19.78 | 19.90 | 2,089,379 | -0.36(-1.79%) |
Oct 21, 2002 | 19.81 | 20.36 | 19.43 | 20.26 | 4,009,968 | +0.45(+2.28%) |
Oct 18, 2002 | 19.99 | 20.36 | 19.65 | 19.81 | 3,294,186 | -0.18(-0.88%) |
Oct 17, 2002 | 19.70 | 20.09 | 19.69 | 19.99 | 3,202,953 | +0.86(+4.51%) |
Oct 16, 2002 | 19.26 | 19.46 | 18.91 | 19.12 | 4,345,306 | -0.13(-0.69%) |
Oct 15, 2002 | 19.48 | 19.68 | 19.03 | 19.26 | 8,013,405 | +0.96(+5.25%) |
Oct 14, 2002 | 17.98 | 18.45 | 17.64 | 18.29 | 3,588,092 | +0.32(+1.77%) |
Oct 11, 2002 | 17.27 | 18.62 | 17.26 | 17.98 | 6,432,849 | +1.17(+6.97%) |
Oct 10, 2002 | 15.86 | 17.05 | 15.73 | 16.81 | 3,822,603 | +0.94(+5.93%) |
Oct 09, 2002 | 16.59 | 16.59 | 15.77 | 15.86 | 4,563,489 | -0.73(-4.40%) |
Oct 08, 2002 | 16.02 | 16.81 | 16.02 | 16.59 | 5,313,152 | +0.72(+4.50%) |
Oct 07, 2002 | 16.58 | 16.79 | 15.83 | 15.88 | 4,393,473 | -0.76(-4.56%) |
Oct 04, 2002 | 17.21 | 17.30 | 16.35 | 16.64 | 7,572,343 | -0.57(-3.30%) |
Oct 03, 2002 | 18.01 | 18.08 | 17.20 | 17.21 | 8,033,203 | -1.18(-6.40%) |
Oct 02, 2002 | 19.39 | 19.39 | 18.24 | 18.38 | 4,673,092 | -1.00(-5.16%) |