Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.65 | 16.91 | 16.32 | 16.35 | 1,513,800 | -0.29(-1.74%) |
Dec 30, 2002 | 17.19 | 17.48 | 16.43 | 16.64 | 1,177,200 | -0.49(-2.86%) |
Dec 27, 2002 | 17.12 | 17.55 | 17.02 | 17.13 | 761,900 | -0.08(-0.46%) |
Dec 26, 2002 | 17.16 | 17.83 | 17.11 | 17.21 | 1,166,400 | +0.11(+0.64%) |
Dec 24, 2002 | 17.25 | 17.62 | 17.05 | 17.10 | 552,900 | -0.25(-1.44%) |
Dec 23, 2002 | 17.60 | 17.43 | 16.92 | 17.35 | 2,077,000 | +0.24(+1.40%) |
Dec 20, 2002 | 17.60 | 18.02 | 17.00 | 17.11 | 2,637,600 | -0.39(-2.23%) |
Dec 19, 2002 | 17.70 | 18.24 | 17.20 | 17.50 | 1,901,300 | -0.27(-1.52%) |
Dec 18, 2002 | 18.42 | 18.53 | 17.57 | 17.77 | 4,248,200 | -0.96(-5.13%) |
Dec 17, 2002 | 20.37 | 20.71 | 18.70 | 18.73 | 3,153,100 | -1.81(-8.81%) |
Dec 16, 2002 | 19.39 | 20.65 | 18.97 | 20.54 | 2,176,600 | +1.40(+7.31%) |
Dec 13, 2002 | 19.13 | 19.20 | 18.71 | 19.14 | 1,824,800 | -0.51(-2.60%) |
Dec 12, 2002 | 19.51 | 19.97 | 19.12 | 19.65 | 2,293,900 | +0.43(+2.24%) |
Dec 11, 2002 | 18.89 | 19.56 | 18.37 | 19.22 | 2,388,100 | +0.19(+1.00%) |
Dec 10, 2002 | 18.98 | 19.45 | 18.17 | 19.03 | 3,357,800 | +0.12(+0.63%) |
Dec 09, 2002 | 19.99 | 20.00 | 18.80 | 18.91 | 2,432,300 | -1.11(-5.54%) |
Dec 06, 2002 | 19.54 | 20.75 | 19.10 | 20.02 | 2,275,800 | +0.07(+0.35%) |
Dec 05, 2002 | 21.00 | 21.10 | 19.77 | 19.95 | 3,477,400 | -0.48(-2.35%) |
Dec 04, 2002 | 20.10 | 20.83 | 19.77 | 20.43 | 4,734,900 | -0.79(-3.73%) |
Dec 03, 2002 | 23.59 | 23.60 | 21.20 | 21.22 | 4,929,200 | -2.97(-12.27%) |
Dec 02, 2002 | 24.51 | 25.42 | 24.05 | 24.19 | 2,652,100 | -0.04(-0.16%) |
Nov 27, 2002 | 23.22 | 24.36 | 23.20 | 24.23 | 2,283,000 | +1.61(+7.11%) |
Nov 26, 2002 | 23.74 | 23.87 | 22.58 | 22.62 | 3,157,100 | -1.30(-5.43%) |
Nov 25, 2002 | 22.64 | 23.93 | 22.59 | 23.92 | 2,457,600 | +1.43(+6.36%) |
Nov 22, 2002 | 21.88 | 23.00 | 21.77 | 22.49 | 1,741,200 | -0.14(-0.62%) |
Nov 21, 2002 | 21.61 | 23.00 | 21.52 | 22.63 | 2,926,400 | +1.14(+5.30%) |
Nov 20, 2002 | 20.24 | 21.50 | 20.07 | 21.49 | 2,652,700 | +0.73(+3.52%) |
Nov 19, 2002 | 21.61 | 21.85 | 20.42 | 20.76 | 4,727,400 | -1.42(-6.40%) |
Nov 18, 2002 | 21.29 | 22.98 | 21.29 | 22.18 | 5,400,000 | +1.03(+4.87%) |
Nov 15, 2002 | 19.80 | 21.20 | 19.78 | 21.15 | 4,508,800 | +0.82(+4.02%) |
Nov 14, 2002 | 19.38 | 20.48 | 19.31 | 20.33 | 2,651,100 | +1.13(+5.90%) |
Nov 13, 2002 | 18.86 | 19.50 | 18.55 | 19.20 | 4,590,000 | +0.47(+2.51%) |
Nov 12, 2002 | 18.05 | 19.25 | 17.95 | 18.73 | 2,368,800 | +0.79(+4.40%) |
Nov 11, 2002 | 18.49 | 18.50 | 17.75 | 17.94 | 2,317,900 | -0.77(-4.12%) |
Nov 08, 2002 | 18.90 | 19.26 | 18.50 | 18.71 | 2,046,300 | -0.48(-2.50%) |
Nov 07, 2002 | 19.26 | 19.48 | 18.41 | 19.19 | 3,562,200 | -0.72(-3.62%) |
Nov 06, 2002 | 18.48 | 19.95 | 18.40 | 19.91 | 5,266,800 | +1.70(+9.34%) |
Nov 05, 2002 | 18.69 | 18.75 | 18.00 | 18.21 | 3,549,400 | -0.68(-3.60%) |
Nov 04, 2002 | 19.00 | 19.28 | 18.60 | 18.89 | 4,570,500 | +0.39(+2.11%) |
Nov 01, 2002 | 16.83 | 18.56 | 16.82 | 18.50 | 3,551,000 | +1.25(+7.25%) |
Oct 31, 2002 | 17.29 | 17.91 | 17.06 | 17.25 | 4,585,600 | -1.02(-5.58%) |
Oct 30, 2002 | 16.75 | 18.47 | 16.33 | 18.27 | 5,139,900 | +1.76(+10.66%) |
Oct 29, 2002 | 17.13 | 17.39 | 15.82 | 16.51 | 3,586,400 | -0.91(-5.22%) |
Oct 28, 2002 | 17.50 | 18.00 | 17.19 | 17.42 | 3,329,300 | +0.28(+1.63%) |
Oct 25, 2002 | 16.85 | 17.32 | 16.36 | 17.14 | 2,947,837 | +0.27(+1.60%) |
Oct 24, 2002 | 17.25 | 17.82 | 16.73 | 16.87 | 4,891,788 | -0.17(-1.00%) |
Oct 23, 2002 | 16.23 | 17.20 | 16.05 | 17.04 | 3,157,566 | +0.74(+4.54%) |
Oct 22, 2002 | 15.53 | 17.02 | 15.53 | 16.30 | 3,478,800 | +0.22(+1.37%) |
Oct 21, 2002 | 14.86 | 16.19 | 14.65 | 16.08 | 3,999,000 | +1.10(+7.34%) |
Oct 18, 2002 | 13.15 | 15.27 | 12.91 | 14.98 | 7,991,399 | +1.88(+14.35%) |
Oct 17, 2002 | 12.70 | 13.15 | 12.55 | 13.10 | 1,784,000 | +1.35(+11.49%) |
Oct 16, 2002 | 12.10 | 12.32 | 11.50 | 11.75 | 1,472,754 | -0.97(-7.63%) |
Oct 15, 2002 | 12.58 | 13.49 | 12.28 | 12.72 | 1,549,476 | +0.70(+5.82%) |
Oct 14, 2002 | 11.62 | 12.18 | 11.07 | 12.02 | 1,083,000 | +0.32(+2.74%) |
Oct 11, 2002 | 11.66 | 12.00 | 11.54 | 11.70 | 939,400 | +0.31(+2.72%) |
Oct 10, 2002 | 10.78 | 11.75 | 10.77 | 11.39 | 1,844,000 | +0.63(+5.86%) |
Oct 09, 2002 | 10.00 | 11.18 | 9.360 | 10.76 | 3,334,000 | +0.55(+5.40%) |
Oct 08, 2002 | 11.66 | 11.71 | 8.989 | 10.21 | 5,876,300 | -1.11(-9.81%) |
Oct 07, 2002 | 12.10 | 12.20 | 11.08 | 11.32 | 1,216,700 | -0.73(-6.06%) |
Oct 04, 2002 | 12.52 | 12.60 | 12.00 | 12.05 | 1,143,423 | -0.45(-3.60%) |
Oct 03, 2002 | 13.01 | 13.01 | 12.46 | 12.50 | 1,490,717 | -0.61(-4.65%) |
Oct 02, 2002 | 12.69 | 13.70 | 12.69 | 13.11 | 1,553,700 | +0.11(+0.85%) |