Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.61 | 21.61 | 21.17 | 21.28 | 1,245,898 | -0.24(-1.10%) |
Dec 30, 2002 | 21.49 | 21.77 | 21.40 | 21.52 | 1,568,401 | +0.14(+0.67%) |
Dec 27, 2002 | 21.38 | 21.53 | 21.14 | 21.38 | 1,088,269 | -0.02(-0.09%) |
Dec 26, 2002 | 21.42 | 21.64 | 21.33 | 21.40 | 601,695 | +0.02(+0.12%) |
Dec 24, 2002 | 21.33 | 21.43 | 21.21 | 21.37 | 340,697 | +0.04(+0.20%) |
Dec 23, 2002 | 21.40 | 21.53 | 21.23 | 21.33 | 906,649 | -0.11(-0.52%) |
Dec 20, 2002 | 21.15 | 21.56 | 21.15 | 21.44 | 1,867,398 | +0.29(+1.35%) |
Dec 19, 2002 | 21.15 | 21.27 | 20.93 | 21.15 | 1,992,181 | -0.12(-0.58%) |
Dec 18, 2002 | 21.18 | 21.35 | 20.99 | 21.28 | 1,512,531 | +0.19(+0.91%) |
Dec 17, 2002 | 20.74 | 21.28 | 20.69 | 21.09 | 1,457,948 | +0.33(+1.59%) |
Dec 16, 2002 | 21.15 | 21.25 | 20.66 | 20.76 | 2,080,736 | -0.24(-1.12%) |
Dec 13, 2002 | 20.59 | 21.15 | 20.43 | 20.99 | 1,230,602 | +0.27(+1.32%) |
Dec 12, 2002 | 20.93 | 21.05 | 20.63 | 20.72 | 1,104,692 | -0.16(-0.74%) |
Dec 11, 2002 | 21.41 | 21.41 | 20.71 | 20.87 | 2,215,663 | -0.53(-2.50%) |
Dec 10, 2002 | 20.50 | 21.41 | 20.44 | 21.41 | 2,542,514 | +0.91(+4.45%) |
Dec 09, 2002 | 20.74 | 20.98 | 20.43 | 20.50 | 1,664,203 | -0.37(-1.79%) |
Dec 06, 2002 | 20.43 | 20.97 | 20.43 | 20.87 | 1,303,539 | +0.32(+1.57%) |
Dec 05, 2002 | 20.80 | 20.99 | 20.43 | 20.55 | 1,396,925 | -0.35(-1.69%) |
Dec 04, 2002 | 20.73 | 21.02 | 20.71 | 20.90 | 1,235,271 | +0.22(+1.05%) |
Dec 03, 2002 | 20.54 | 20.82 | 20.43 | 20.68 | 1,438,305 | +0.14(+0.70%) |
Dec 02, 2002 | 20.73 | 20.73 | 20.31 | 20.54 | 2,109,235 | -0.19(-0.90%) |
Nov 29, 2002 | 20.82 | 20.90 | 20.60 | 20.73 | 543,731 | -0.09(-0.42%) |
Nov 27, 2002 | 20.81 | 20.92 | 20.51 | 20.81 | 1,702,845 | -0.12(-0.59%) |
Nov 26, 2002 | 21.20 | 21.24 | 20.82 | 20.94 | 3,184,301 | -0.36(-1.69%) |
Nov 25, 2002 | 21.65 | 21.65 | 21.21 | 21.30 | 2,254,789 | -0.35(-1.61%) |
Nov 22, 2002 | 21.02 | 21.73 | 20.81 | 21.64 | 2,126,624 | +0.48(+2.29%) |
Nov 21, 2002 | 21.33 | 21.42 | 20.95 | 21.16 | 2,390,037 | -0.25(-1.16%) |
Nov 20, 2002 | 21.39 | 21.64 | 21.24 | 21.41 | 1,539,098 | -0.07(-0.35%) |
Nov 19, 2002 | 21.05 | 21.63 | 20.96 | 21.48 | 1,498,523 | +0.51(+2.43%) |
Nov 18, 2002 | 21.18 | 21.30 | 20.73 | 20.97 | 1,817,484 | -0.16(-0.74%) |
Nov 15, 2002 | 20.50 | 21.17 | 20.42 | 21.13 | 2,250,763 | +0.75(+3.66%) |
Nov 14, 2002 | 20.62 | 20.62 | 20.22 | 20.38 | 1,302,090 | +0.07(+0.37%) |
Nov 13, 2002 | 20.06 | 20.50 | 19.92 | 20.31 | 1,326,725 | +0.42(+2.12%) |
Nov 12, 2002 | 20.40 | 20.54 | 19.78 | 19.89 | 2,353,005 | -0.48(-2.38%) |
Nov 11, 2002 | 20.46 | 20.46 | 20.15 | 20.37 | 1,850,814 | +0.54(+2.73%) |
Nov 08, 2002 | 19.84 | 20.13 | 19.78 | 19.83 | 1,771,113 | +0.02(+0.13%) |
Nov 07, 2002 | 19.84 | 20.05 | 19.66 | 19.81 | 1,540,386 | +0.05(+0.25%) |
Nov 06, 2002 | 19.83 | 20.09 | 19.46 | 19.76 | 2,068,661 | -0.07(-0.38%) |
Nov 05, 2002 | 19.87 | 19.91 | 19.67 | 19.83 | 2,342,861 | -0.01(-0.03%) |
Nov 04, 2002 | 20.32 | 20.35 | 19.69 | 19.84 | 2,043,060 | -0.57(-2.80%) |
Nov 01, 2002 | 19.94 | 20.50 | 19.83 | 20.41 | 2,431,256 | +0.62(+3.14%) |
Oct 31, 2002 | 20.43 | 20.43 | 19.43 | 19.79 | 3,377,514 | -0.60(-2.93%) |
Oct 30, 2002 | 20.40 | 20.62 | 19.89 | 20.38 | 1,626,204 | -0.11(-0.55%) |
Oct 29, 2002 | 20.43 | 20.57 | 19.93 | 20.50 | 4,870,724 | +0.00(+0.00%) |
Oct 28, 2002 | 21.74 | 21.74 | 20.46 | 20.50 | 5,293,215 | -1.34(-6.12%) |
Oct 25, 2002 | 22.33 | 22.33 | 21.55 | 21.83 | 1,556,648 | -0.22(-1.01%) |
Oct 24, 2002 | 21.89 | 21.93 | 21.56 | 22.05 | 1,844,373 | +0.32(+1.46%) |
Oct 23, 2002 | 21.76 | 22.06 | 21.55 | 21.74 | 1,481,456 | -0.34(-1.52%) |
Oct 22, 2002 | 22.40 | 22.55 | 21.92 | 22.07 | 1,005,992 | -0.32(-1.44%) |
Oct 21, 2002 | 21.88 | 22.51 | 21.74 | 22.40 | 1,454,728 | +0.52(+2.36%) |
Oct 18, 2002 | 21.49 | 21.88 | 21.41 | 21.88 | 96,606 | +0.30(+1.38%) |
Oct 17, 2002 | 21.92 | 21.96 | 21.40 | 21.58 | 1,320,123 | -0.16(-0.71%) |
Oct 16, 2002 | 21.74 | 22.02 | 21.44 | 21.74 | 1,300,319 | -0.07(-0.34%) |
Oct 15, 2002 | 22.03 | 22.03 | 21.57 | 21.81 | 1,696,405 | -0.04(-0.17%) |
Oct 14, 2002 | 21.42 | 21.86 | 21.42 | 21.85 | 891,836 | +0.45(+2.12%) |
Oct 11, 2002 | 21.67 | 21.75 | 21.17 | 21.40 | 1,728,124 | -0.25(-1.18%) |
Oct 10, 2002 | 21.66 | 21.92 | 21.40 | 21.65 | 2,625,112 | -0.01(-0.03%) |
Oct 09, 2002 | 21.74 | 21.92 | 21.48 | 21.66 | 3,495,695 | -0.42(-1.89%) |
Oct 08, 2002 | 21.86 | 22.36 | 21.84 | 22.07 | 3,283,001 | +0.42(+1.92%) |
Oct 07, 2002 | 21.20 | 21.74 | 21.20 | 21.66 | 386,424 | +0.46(+2.17%) |
Oct 04, 2002 | 21.18 | 21.49 | 21.05 | 21.20 | 1,700,752 | +0.02(+0.09%) |
Oct 03, 2002 | 21.02 | 21.64 | 21.02 | 21.18 | 1,208,543 | +0.21(+1.01%) |
Oct 02, 2002 | 20.96 | 21.27 | 20.88 | 20.97 | 1,753,402 | -0.07(-0.32%) |