Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.86 | 24.04 | 23.68 | 24.04 | 881,685 | +0.01(+0.03%) |
Dec 30, 2002 | 23.68 | 24.15 | 23.37 | 24.03 | 1,250,423 | +0.48(+2.04%) |
Dec 27, 2002 | 24.17 | 24.30 | 23.46 | 23.55 | 855,053 | -0.61(-2.54%) |
Dec 26, 2002 | 23.97 | 24.68 | 23.97 | 24.16 | 672,880 | +0.23(+0.97%) |
Dec 24, 2002 | 24.07 | 24.14 | 23.79 | 23.93 | 379,221 | -0.09(-0.38%) |
Dec 23, 2002 | 24.16 | 24.39 | 23.75 | 24.02 | 1,076,891 | -0.13(-0.56%) |
Dec 20, 2002 | 24.07 | 24.18 | 23.86 | 24.16 | 1,711,665 | +0.16(+0.68%) |
Dec 19, 2002 | 24.20 | 24.64 | 23.94 | 23.99 | 1,114,147 | -0.22(-0.90%) |
Dec 18, 2002 | 24.67 | 24.67 | 24.07 | 24.21 | 984,813 | -0.46(-1.86%) |
Dec 17, 2002 | 24.92 | 25.18 | 24.59 | 24.67 | 883,243 | -0.29(-1.16%) |
Dec 16, 2002 | 24.04 | 24.96 | 23.97 | 24.96 | 1,530,908 | +0.98(+4.09%) |
Dec 13, 2002 | 24.28 | 24.46 | 23.92 | 23.98 | 2,970,305 | -0.57(-2.33%) |
Dec 12, 2002 | 24.86 | 25.05 | 24.55 | 24.55 | 887,493 | -0.31(-1.25%) |
Dec 11, 2002 | 24.88 | 25.19 | 24.78 | 24.86 | 924,891 | -0.02(-0.09%) |
Dec 10, 2002 | 24.49 | 24.92 | 24.18 | 24.88 | 1,237,816 | +0.47(+1.94%) |
Dec 09, 2002 | 24.74 | 24.99 | 24.28 | 24.41 | 952,231 | -0.50(-2.01%) |
Dec 06, 2002 | 24.77 | 25.17 | 24.67 | 24.91 | 1,062,017 | -0.08(-0.31%) |
Dec 05, 2002 | 25.20 | 25.24 | 24.77 | 24.99 | 1,079,441 | -0.11(-0.45%) |
Dec 04, 2002 | 25.37 | 25.38 | 24.68 | 25.10 | 1,200,559 | -0.26(-1.03%) |
Dec 03, 2002 | 25.24 | 25.53 | 25.15 | 25.36 | 826,155 | -0.05(-0.19%) |
Dec 02, 2002 | 26.46 | 26.51 | 25.18 | 25.41 | 1,401,148 | -0.88(-3.33%) |
Nov 29, 2002 | 25.62 | 26.31 | 25.41 | 26.29 | 813,405 | +0.85(+3.33%) |
Nov 27, 2002 | 25.17 | 25.59 | 25.05 | 25.44 | 1,194,751 | +0.30(+1.18%) |
Nov 26, 2002 | 25.19 | 25.70 | 24.88 | 25.14 | 2,707,669 | -0.17(-0.67%) |
Nov 25, 2002 | 25.70 | 25.86 | 25.07 | 25.31 | 1,571,139 | -0.49(-1.91%) |
Nov 22, 2002 | 25.24 | 25.91 | 25.07 | 25.81 | 1,399,590 | +0.56(+2.24%) |
Nov 21, 2002 | 25.24 | 25.77 | 25.17 | 25.24 | 2,619,982 | +0.23(+0.93%) |
Nov 20, 2002 | 24.16 | 25.01 | 24.02 | 25.01 | 1,375,367 | +0.85(+3.51%) |
Nov 19, 2002 | 24.21 | 24.44 | 23.97 | 24.16 | 1,180,019 | -0.05(-0.20%) |
Nov 18, 2002 | 24.76 | 24.81 | 24.07 | 24.21 | 1,271,106 | -0.53(-2.14%) |
Nov 15, 2002 | 23.65 | 24.74 | 23.62 | 24.74 | 1,577,939 | +0.87(+3.64%) |
Nov 14, 2002 | 23.44 | 24.08 | 23.44 | 23.87 | 1,283,855 | +0.71(+3.05%) |
Nov 13, 2002 | 22.84 | 23.72 | 22.53 | 23.17 | 1,503,285 | +0.08(+0.37%) |
Nov 12, 2002 | 22.74 | 23.47 | 22.72 | 23.08 | 1,319,411 | +0.38(+1.68%) |
Nov 11, 2002 | 22.76 | 22.98 | 22.57 | 22.70 | 1,177,894 | -0.17(-0.74%) |
Nov 08, 2002 | 22.83 | 23.22 | 22.44 | 22.87 | 1,309,637 | -0.05(-0.22%) |
Nov 07, 2002 | 23.73 | 23.73 | 22.90 | 22.92 | 1,094,173 | -0.80(-3.39%) |
Nov 06, 2002 | 23.65 | 23.97 | 23.08 | 23.73 | 1,458,945 | +0.35(+1.48%) |
Nov 05, 2002 | 23.55 | 23.73 | 23.15 | 23.38 | 1,003,512 | -0.17(-0.72%) |
Nov 04, 2002 | 23.75 | 23.92 | 23.47 | 23.55 | 1,889,447 | -0.01(-0.03%) |
Nov 01, 2002 | 22.98 | 23.70 | 22.79 | 23.56 | 1,551,590 | +0.40(+1.74%) |
Oct 31, 2002 | 23.55 | 23.75 | 22.91 | 23.15 | 2,575,926 | -0.46(-1.94%) |
Oct 30, 2002 | 22.99 | 23.79 | 22.73 | 23.61 | 5,080,032 | +0.62(+2.70%) |
Oct 29, 2002 | 23.12 | 23.42 | 22.34 | 22.99 | 15,794,975 | -0.64(-2.69%) |
Oct 28, 2002 | 24.28 | 24.60 | 23.59 | 23.63 | 3,267,505 | -0.19(-0.80%) |
Oct 25, 2002 | 23.47 | 23.94 | 22.96 | 23.82 | 2,163,699 | +0.48(+2.06%) |
Oct 24, 2002 | 22.77 | 24.30 | 22.77 | 23.34 | 4,280,934 | +0.74(+3.28%) |
Oct 23, 2002 | 23.73 | 23.74 | 19.10 | 22.60 | 7,764,895 | -1.09(-4.62%) |
Oct 22, 2002 | 24.00 | 24.09 | 23.61 | 23.69 | 1,841,850 | -0.59(-2.44%) |
Oct 21, 2002 | 23.73 | 24.53 | 23.33 | 24.28 | 2,282,692 | +0.56(+2.38%) |
Oct 18, 2002 | 23.92 | 24.11 | 23.37 | 23.72 | 1,684,891 | -0.30(-1.26%) |
Oct 17, 2002 | 23.79 | 24.53 | 23.64 | 24.02 | 2,898,767 | +0.78(+3.37%) |
Oct 16, 2002 | 23.06 | 23.44 | 22.86 | 23.24 | 1,823,151 | +0.18(+0.80%) |
Oct 15, 2002 | 22.17 | 23.37 | 22.17 | 23.06 | 1,870,181 | +1.48(+6.87%) |
Oct 14, 2002 | 22.06 | 22.59 | 21.25 | 21.57 | 9,618,644 | -0.61(-2.74%) |
Oct 11, 2002 | 22.24 | 22.55 | 21.98 | 22.18 | 3,342,868 | +1.44(+6.94%) |
Oct 10, 2002 | 19.09 | 20.74 | 19.06 | 20.74 | 2,831,196 | +1.64(+8.61%) |
Oct 09, 2002 | 20.23 | 20.29 | 18.99 | 19.10 | 1,860,548 | -1.13(-5.58%) |
Oct 08, 2002 | 19.48 | 20.58 | 19.22 | 20.22 | 2,642,648 | +0.89(+4.60%) |
Oct 07, 2002 | 19.58 | 19.82 | 19.10 | 19.34 | 1,837,033 | -0.25(-1.26%) |
Oct 04, 2002 | 19.84 | 20.20 | 18.95 | 19.58 | 1,985,775 | -0.17(-0.86%) |
Oct 03, 2002 | 20.15 | 20.75 | 19.70 | 19.75 | 1,835,192 | -0.25(-1.24%) |
Oct 02, 2002 | 21.35 | 21.35 | 19.89 | 20.00 | 2,636,415 | -1.20(-5.66%) |