Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.26 | 23.68 | 23.09 | 23.49 | 773,044 | +0.21(+0.89%) |
Dec 30, 2002 | 23.30 | 23.41 | 23.11 | 23.29 | 761,810 | -0.02(-0.07%) |
Dec 27, 2002 | 23.25 | 23.58 | 23.25 | 23.30 | 584,420 | -0.04(-0.16%) |
Dec 26, 2002 | 23.48 | 23.67 | 23.23 | 23.34 | 366,275 | +0.00(+0.00%) |
Dec 24, 2002 | 23.50 | 23.54 | 23.31 | 23.34 | 405,593 | -0.06(-0.26%) |
Dec 23, 2002 | 23.16 | 23.73 | 23.16 | 23.40 | 1,290,061 | -0.23(-0.97%) |
Dec 20, 2002 | 23.19 | 23.92 | 23.09 | 23.63 | 2,297,709 | +0.39(+1.68%) |
Dec 19, 2002 | 23.29 | 23.64 | 23.22 | 23.24 | 859,387 | -0.21(-0.91%) |
Dec 18, 2002 | 23.01 | 23.66 | 23.00 | 23.46 | 1,187,912 | +0.18(+0.76%) |
Dec 17, 2002 | 23.50 | 23.56 | 23.20 | 23.28 | 511,531 | -0.26(-1.11%) |
Dec 16, 2002 | 23.46 | 23.67 | 23.27 | 23.54 | 1,189,479 | +0.06(+0.26%) |
Dec 13, 2002 | 23.31 | 23.72 | 23.20 | 23.48 | 1,104,834 | +0.01(+0.03%) |
Dec 12, 2002 | 23.39 | 23.56 | 23.19 | 23.47 | 721,577 | +0.02(+0.07%) |
Dec 11, 2002 | 23.18 | 23.58 | 23.18 | 23.46 | 689,574 | +0.01(+0.03%) |
Dec 10, 2002 | 23.50 | 23.56 | 23.23 | 23.45 | 858,473 | -0.21(-0.91%) |
Dec 09, 2002 | 23.37 | 24.00 | 23.37 | 23.66 | 1,112,410 | +0.00(+0.00%) |
Dec 06, 2002 | 23.23 | 23.69 | 23.13 | 23.66 | 649,341 | +0.19(+0.82%) |
Dec 05, 2002 | 23.50 | 23.69 | 23.23 | 23.47 | 882,769 | +0.16(+0.69%) |
Dec 04, 2002 | 22.74 | 23.54 | 22.62 | 23.31 | 942,204 | +0.19(+0.83%) |
Dec 03, 2002 | 22.97 | 23.34 | 22.84 | 23.12 | 1,139,449 | +0.15(+0.63%) |
Dec 02, 2002 | 22.95 | 23.06 | 22.61 | 22.97 | 1,391,427 | +0.26(+1.15%) |
Nov 29, 2002 | 22.48 | 22.92 | 22.48 | 22.71 | 567,569 | +0.12(+0.54%) |
Nov 27, 2002 | 22.59 | 22.81 | 22.41 | 22.59 | 1,633,738 | -0.01(-0.03%) |
Nov 26, 2002 | 22.66 | 22.91 | 22.51 | 22.60 | 1,405,273 | -0.15(-0.67%) |
Nov 25, 2002 | 23.16 | 23.23 | 22.68 | 22.75 | 1,964,744 | -0.25(-1.10%) |
Nov 22, 2002 | 22.83 | 23.25 | 22.83 | 23.00 | 875,193 | +0.11(+0.47%) |
Nov 21, 2002 | 23.12 | 23.12 | 22.61 | 22.90 | 1,882,580 | +0.12(+0.54%) |
Nov 20, 2002 | 22.51 | 23.07 | 22.37 | 22.77 | 2,234,748 | +0.69(+3.12%) |
Nov 19, 2002 | 22.85 | 23.01 | 22.09 | 22.09 | 2,145,008 | -1.12(-4.82%) |
Nov 18, 2002 | 22.97 | 23.46 | 22.97 | 23.20 | 840,577 | +0.28(+1.24%) |
Nov 15, 2002 | 22.58 | 23.22 | 22.52 | 22.92 | 1,263,413 | -0.05(-0.20%) |
Nov 14, 2002 | 23.25 | 23.33 | 22.73 | 22.97 | 1,278,174 | -0.13(-0.56%) |
Nov 13, 2002 | 23.18 | 23.19 | 22.88 | 23.10 | 1,294,764 | -0.08(-0.33%) |
Nov 12, 2002 | 23.31 | 23.46 | 22.94 | 23.17 | 1,210,771 | +0.19(+0.83%) |
Nov 11, 2002 | 23.57 | 23.62 | 22.95 | 22.98 | 843,582 | -0.60(-2.53%) |
Nov 08, 2002 | 22.89 | 23.70 | 22.81 | 23.58 | 895,048 | -0.16(-0.68%) |
Nov 07, 2002 | 23.73 | 24.34 | 23.64 | 23.74 | 1,096,343 | -0.53(-2.18%) |
Nov 06, 2002 | 23.67 | 24.44 | 23.52 | 24.27 | 1,302,209 | +0.75(+3.19%) |
Nov 05, 2002 | 23.10 | 23.72 | 23.10 | 23.52 | 808,835 | +0.27(+1.15%) |
Nov 04, 2002 | 23.33 | 23.81 | 23.23 | 23.25 | 935,412 | +0.02(+0.07%) |
Nov 01, 2002 | 22.52 | 23.64 | 22.51 | 23.23 | 981,915 | +0.64(+2.85%) |
Oct 31, 2002 | 22.60 | 22.84 | 22.42 | 22.59 | 1,320,236 | -0.19(-0.84%) |
Oct 30, 2002 | 22.80 | 22.95 | 22.62 | 22.78 | 583,897 | -0.13(-0.57%) |
Oct 29, 2002 | 22.95 | 23.02 | 22.70 | 22.91 | 800,083 | -0.11(-0.47%) |
Oct 28, 2002 | 23.37 | 23.66 | 22.97 | 23.02 | 1,015,616 | -0.33(-1.41%) |
Oct 25, 2002 | 22.60 | 23.46 | 22.51 | 23.35 | 895,963 | +0.69(+3.04%) |
Oct 24, 2002 | 22.87 | 23.12 | 22.54 | 22.66 | 953,961 | -0.20(-0.87%) |
Oct 23, 2002 | 22.68 | 22.88 | 22.43 | 22.86 | 1,112,932 | +0.17(+0.74%) |
Oct 22, 2002 | 23.03 | 23.03 | 22.58 | 22.69 | 863,959 | -0.34(-1.46%) |
Oct 21, 2002 | 22.85 | 23.20 | 22.75 | 23.03 | 590,167 | -0.09(-0.40%) |
Oct 18, 2002 | 23.08 | 23.26 | 22.93 | 23.12 | 818,501 | -0.13(-0.56%) |
Oct 17, 2002 | 23.16 | 23.31 | 22.86 | 23.25 | 1,146,503 | +0.62(+2.74%) |
Oct 16, 2002 | 22.39 | 22.89 | 22.24 | 22.63 | 1,472,154 | +0.24(+1.06%) |
Oct 15, 2002 | 23.20 | 23.33 | 22.24 | 22.39 | 1,964,875 | -0.38(-1.68%) |
Oct 14, 2002 | 22.38 | 23.13 | 22.38 | 22.77 | 776,962 | +0.41(+1.81%) |
Oct 11, 2002 | 22.39 | 22.71 | 21.97 | 22.37 | 1,209,857 | +0.25(+1.11%) |
Oct 10, 2002 | 21.70 | 22.45 | 21.70 | 22.12 | 1,579,659 | +0.26(+1.19%) |
Oct 09, 2002 | 22.15 | 22.31 | 21.82 | 21.86 | 1,631,517 | -0.28(-1.28%) |
Oct 08, 2002 | 22.93 | 23.17 | 22.12 | 22.15 | 1,929,736 | -0.70(-3.08%) |
Oct 07, 2002 | 22.35 | 23.24 | 22.35 | 22.85 | 1,721,649 | +0.54(+2.44%) |
Oct 04, 2002 | 22.71 | 22.89 | 22.12 | 22.31 | 1,049,448 | +0.02(+0.10%) |
Oct 03, 2002 | 21.89 | 22.67 | 21.89 | 22.29 | 869,968 | +0.28(+1.29%) |
Oct 02, 2002 | 22.39 | 22.70 | 21.92 | 22.00 | 9,810,006 | -0.39(-1.74%) |