Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.56 | 15.76 | 15.47 | 15.69 | 1,719,555 | +0.05(+0.35%) |
Dec 30, 2002 | 15.37 | 15.67 | 14.99 | 15.63 | 3,603,774 | +0.07(+0.44%) |
Dec 27, 2002 | 15.82 | 15.91 | 15.37 | 15.56 | 2,062,034 | -0.23(-1.47%) |
Dec 26, 2002 | 15.88 | 16.12 | 15.73 | 15.80 | 1,690,187 | -0.16(-1.03%) |
Dec 24, 2002 | 15.84 | 16.00 | 15.81 | 15.96 | 851,084 | -0.12(-0.77%) |
Dec 23, 2002 | 16.03 | 16.47 | 15.95 | 16.08 | 1,512,372 | +0.06(+0.38%) |
Dec 20, 2002 | 15.95 | 16.13 | 15.94 | 16.02 | 4,350,829 | +0.20(+1.25%) |
Dec 19, 2002 | 16.29 | 16.46 | 15.75 | 15.82 | 2,578,821 | -0.60(-3.67%) |
Dec 18, 2002 | 16.54 | 16.57 | 16.29 | 16.43 | 2,592,117 | -0.12(-0.70%) |
Dec 17, 2002 | 16.51 | 16.71 | 16.27 | 16.54 | 1,813,210 | +0.03(+0.21%) |
Dec 16, 2002 | 16.03 | 16.51 | 15.91 | 16.51 | 2,503,721 | +0.60(+3.79%) |
Dec 13, 2002 | 15.89 | 15.95 | 15.64 | 15.91 | 2,536,303 | +0.03(+0.17%) |
Dec 12, 2002 | 15.78 | 15.97 | 15.60 | 15.88 | 2,669,408 | +0.27(+1.75%) |
Dec 11, 2002 | 15.81 | 15.91 | 15.53 | 15.60 | 2,643,255 | -0.32(-2.02%) |
Dec 10, 2002 | 16.23 | 16.25 | 15.80 | 15.93 | 3,363,718 | -0.40(-2.47%) |
Dec 09, 2002 | 16.73 | 16.78 | 16.22 | 16.33 | 3,313,456 | -0.44(-2.65%) |
Dec 06, 2002 | 16.65 | 17.09 | 16.56 | 16.78 | 5,161,879 | -0.04(-0.24%) |
Dec 05, 2002 | 17.14 | 17.16 | 16.80 | 16.82 | 1,259,750 | -0.21(-1.25%) |
Dec 04, 2002 | 16.94 | 17.11 | 16.77 | 17.03 | 2,120,185 | -0.08(-0.48%) |
Dec 03, 2002 | 17.14 | 17.14 | 16.87 | 17.11 | 3,173,776 | +0.01(+0.08%) |
Dec 02, 2002 | 17.14 | 17.21 | 16.91 | 17.10 | 1,894,885 | +0.04(+0.24%) |
Nov 29, 2002 | 16.91 | 17.14 | 16.91 | 17.06 | 1,541,010 | +0.04(+0.24%) |
Nov 27, 2002 | 16.45 | 17.11 | 16.45 | 17.01 | 1,744,247 | +0.56(+3.41%) |
Nov 26, 2002 | 16.59 | 16.85 | 16.43 | 16.45 | 2,723,030 | -0.24(-1.43%) |
Nov 25, 2002 | 16.70 | 16.84 | 16.38 | 16.69 | 3,299,430 | +0.33(+2.01%) |
Nov 22, 2002 | 16.39 | 16.60 | 16.32 | 16.36 | 2,234,004 | -0.03(-0.17%) |
Nov 21, 2002 | 15.88 | 16.48 | 15.71 | 16.39 | 4,032,019 | +0.65(+4.13%) |
Nov 20, 2002 | 15.93 | 16.39 | 15.67 | 15.74 | 4,550,268 | -0.19(-1.20%) |
Nov 19, 2002 | 16.73 | 16.76 | 15.77 | 15.93 | 4,630,774 | -0.97(-5.71%) |
Nov 18, 2002 | 17.11 | 17.13 | 16.71 | 16.90 | 2,085,119 | -0.21(-1.24%) |
Nov 15, 2002 | 16.97 | 17.18 | 16.97 | 17.11 | 2,454,628 | -0.01(-0.08%) |
Nov 14, 2002 | 17.20 | 17.23 | 17.00 | 17.12 | 2,120,770 | -0.02(-0.12%) |
Nov 13, 2002 | 17.08 | 17.17 | 16.88 | 17.14 | 9,332,118 | +0.04(+0.24%) |
Nov 12, 2002 | 17.14 | 17.25 | 17.01 | 17.10 | 2,578,967 | -0.03(-0.20%) |
Nov 11, 2002 | 16.73 | 17.23 | 16.54 | 17.14 | 2,354,252 | +0.36(+2.16%) |
Nov 08, 2002 | 17.11 | 17.11 | 16.67 | 16.78 | 2,121,646 | -0.39(-2.27%) |
Nov 07, 2002 | 17.11 | 17.20 | 16.94 | 17.17 | 2,048,007 | +0.03(+0.20%) |
Nov 06, 2002 | 16.84 | 17.14 | 16.74 | 17.13 | 2,839,917 | +0.23(+1.38%) |
Nov 05, 2002 | 16.95 | 16.95 | 16.56 | 16.90 | 2,682,996 | -0.01(-0.04%) |
Nov 04, 2002 | 16.77 | 17.12 | 16.40 | 16.91 | 3,972,261 | +0.67(+4.13%) |
Nov 01, 2002 | 15.60 | 16.39 | 15.58 | 16.23 | 5,060,334 | +0.48(+3.04%) |
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,886 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,984 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.84 | 15.10 | 15.69 | 5,677,351 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,022,429 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.15 | 13.83 | 14.28 | 6,864,632 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,602,198 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.15 | 15.47 | 15.78 | 2,325,614 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,242,040 | -0.09(-0.55%) |
Oct 21, 2002 | 16.32 | 16.36 | 15.84 | 16.12 | 2,053,267 | -0.20(-1.22%) |
Oct 18, 2002 | 15.91 | 16.49 | 15.60 | 16.32 | 2,002,860 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.89 | 1,835,857 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.50 | 15.65 | 1,742,932 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.97 | 4,311,964 | +0.23(+1.48%) |
Oct 14, 2002 | 16.19 | 16.25 | 15.50 | 15.74 | 1,978,167 | -0.45(-2.79%) |
Oct 11, 2002 | 15.84 | 16.22 | 15.84 | 16.19 | 2,545,654 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.78 | 15.71 | 3,001,221 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,710,027 | -0.21(-1.36%) |
Oct 08, 2002 | 14.95 | 15.27 | 14.41 | 15.06 | 5,938,302 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,582 | -0.76(-4.84%) |
Oct 04, 2002 | 16.15 | 16.49 | 15.43 | 15.69 | 73,054 | -0.46(-2.84%) |
Oct 03, 2002 | 16.80 | 16.80 | 16.08 | 16.15 | 3,031,466 | -0.52(-3.12%) |
Oct 02, 2002 | 16.67 | 17.11 | 16.64 | 16.67 | 3,385,196 | -0.01(-0.04%) |