Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.36 | 25.50 | 25.09 | 25.37 | 416,380 | +0.01(+0.06%) |
Dec 30, 2002 | 25.06 | 25.46 | 24.93 | 25.36 | 589,296 | +0.48(+1.92%) |
Dec 27, 2002 | 24.89 | 24.98 | 24.72 | 24.88 | 568,131 | -0.01(-0.03%) |
Dec 26, 2002 | 24.65 | 24.93 | 24.59 | 24.89 | 224,375 | +0.31(+1.26%) |
Dec 24, 2002 | 24.43 | 24.69 | 24.43 | 24.58 | 83,137 | -0.03(-0.12%) |
Dec 23, 2002 | 24.69 | 24.69 | 24.46 | 24.61 | 455,252 | -0.04(-0.18%) |
Dec 20, 2002 | 24.22 | 24.76 | 24.22 | 24.65 | 635,222 | +0.46(+1.88%) |
Dec 19, 2002 | 24.20 | 24.29 | 24.04 | 24.20 | 428,830 | -0.01(-0.03%) |
Dec 18, 2002 | 24.01 | 24.26 | 23.99 | 24.20 | 384,841 | +0.20(+0.84%) |
Dec 17, 2002 | 24.23 | 24.27 | 24.00 | 24.00 | 321,208 | -0.29(-1.19%) |
Dec 16, 2002 | 23.96 | 24.36 | 23.68 | 24.29 | 409,187 | +0.45(+1.88%) |
Dec 13, 2002 | 23.51 | 23.99 | 23.49 | 23.84 | 317,058 | +0.07(+0.27%) |
Dec 12, 2002 | 24.07 | 24.07 | 23.65 | 23.78 | 211,372 | -0.22(-0.90%) |
Dec 11, 2002 | 24.07 | 24.13 | 23.86 | 23.99 | 382,351 | -0.17(-0.72%) |
Dec 10, 2002 | 23.89 | 24.17 | 23.73 | 24.17 | 458,572 | +0.41(+1.73%) |
Dec 09, 2002 | 23.82 | 24.04 | 23.71 | 23.75 | 548,350 | -0.20(-0.81%) |
Dec 06, 2002 | 23.57 | 23.97 | 23.55 | 23.95 | 275,696 | +0.29(+1.22%) |
Dec 05, 2002 | 23.89 | 24.07 | 23.54 | 23.66 | 276,941 | -0.31(-1.30%) |
Dec 04, 2002 | 23.74 | 24.22 | 23.69 | 23.97 | 389,544 | +0.23(+0.97%) |
Dec 03, 2002 | 23.57 | 23.99 | 23.49 | 23.74 | 336,286 | +0.21(+0.89%) |
Dec 02, 2002 | 23.89 | 23.93 | 23.26 | 23.53 | 450,549 | -0.34(-1.42%) |
Nov 29, 2002 | 23.42 | 24.00 | 23.42 | 23.87 | 231,568 | +0.09(+0.36%) |
Nov 27, 2002 | 23.57 | 24.00 | 23.48 | 23.78 | 634,392 | -0.21(-0.87%) |
Nov 26, 2002 | 24.37 | 24.37 | 23.88 | 23.99 | 291,189 | -0.38(-1.54%) |
Nov 25, 2002 | 24.40 | 24.48 | 24.08 | 24.37 | 296,999 | +0.09(+0.36%) |
Nov 22, 2002 | 24.29 | 24.43 | 24.14 | 24.28 | 318,856 | -0.01(-0.03%) |
Nov 21, 2002 | 24.00 | 24.33 | 23.76 | 24.29 | 536,315 | +0.38(+1.60%) |
Nov 20, 2002 | 23.93 | 23.96 | 23.62 | 23.91 | 411,815 | -0.01(-0.06%) |
Nov 19, 2002 | 23.90 | 24.22 | 23.88 | 23.92 | 385,394 | +0.03(+0.12%) |
Nov 18, 2002 | 24.27 | 24.27 | 23.82 | 23.89 | 316,919 | -0.38(-1.55%) |
Nov 15, 2002 | 24.04 | 24.36 | 23.95 | 24.27 | 262,693 | +0.18(+0.75%) |
Nov 14, 2002 | 23.60 | 24.21 | 23.57 | 24.09 | 281,091 | +0.59(+2.52%) |
Nov 13, 2002 | 23.49 | 23.79 | 23.31 | 23.49 | 437,407 | +0.01(+0.03%) |
Nov 12, 2002 | 23.52 | 23.91 | 23.42 | 23.49 | 437,960 | +0.01(+0.03%) |
Nov 11, 2002 | 23.87 | 24.30 | 23.44 | 23.48 | 267,396 | -0.51(-2.11%) |
Nov 08, 2002 | 24.06 | 24.51 | 23.96 | 23.99 | 438,099 | +0.07(+0.30%) |
Nov 07, 2002 | 24.12 | 24.16 | 23.73 | 23.91 | 433,119 | -0.23(-0.96%) |
Nov 06, 2002 | 24.34 | 24.34 | 23.78 | 24.14 | 564,950 | -0.18(-0.74%) |
Nov 05, 2002 | 23.82 | 24.42 | 23.82 | 24.33 | 594,829 | +0.33(+1.36%) |
Nov 04, 2002 | 24.90 | 24.90 | 24.00 | 24.00 | 684,746 | -0.56(-2.27%) |
Nov 01, 2002 | 24.24 | 24.61 | 24.11 | 24.56 | 658,186 | +0.30(+1.25%) |
Oct 31, 2002 | 24.47 | 24.58 | 24.21 | 24.25 | 452,624 | -0.22(-0.92%) |
Oct 30, 2002 | 24.61 | 24.80 | 24.41 | 24.48 | 1,563,157 | -0.10(-0.41%) |
Oct 29, 2002 | 23.80 | 24.76 | 23.80 | 24.58 | 911,611 | +0.77(+3.25%) |
Oct 28, 2002 | 24.25 | 24.25 | 23.67 | 23.80 | 688,066 | -0.33(-1.35%) |
Oct 25, 2002 | 24.12 | 24.29 | 23.74 | 24.13 | 773,278 | +0.02(+0.09%) |
Oct 24, 2002 | 25.12 | 25.15 | 24.05 | 24.11 | 550,425 | -0.72(-2.88%) |
Oct 23, 2002 | 24.58 | 24.90 | 24.40 | 24.82 | 396,184 | +0.12(+0.50%) |
Oct 22, 2002 | 25.40 | 25.43 | 24.36 | 24.70 | 519,438 | -0.69(-2.73%) |
Oct 21, 2002 | 25.14 | 25.40 | 25.00 | 25.40 | 607,694 | +0.24(+0.95%) |
Oct 18, 2002 | 25.13 | 25.33 | 24.95 | 25.16 | 579,613 | +0.03(+0.12%) |
Oct 17, 2002 | 25.30 | 25.53 | 25.12 | 25.13 | 756,402 | +0.17(+0.67%) |
Oct 16, 2002 | 25.14 | 25.47 | 24.73 | 24.96 | 484,025 | -0.17(-0.69%) |
Oct 15, 2002 | 25.92 | 25.95 | 25.04 | 25.14 | 1,148,160 | +0.06(+0.23%) |
Oct 14, 2002 | 24.40 | 25.08 | 24.33 | 25.08 | 2,808,150 | +0.68(+2.79%) |
Oct 11, 2002 | 24.14 | 24.40 | 24.07 | 24.40 | 1,472,826 | +0.00(+0.00%) |
Oct 10, 2002 | 24.25 | 24.59 | 24.00 | 24.40 | 1,052,018 | +0.21(+0.87%) |
Oct 09, 2002 | 24.26 | 24.52 | 23.92 | 24.19 | 683,777 | -0.07(-0.30%) |
Oct 08, 2002 | 24.40 | 24.76 | 24.11 | 24.26 | 1,017,574 | -0.07(-0.30%) |
Oct 07, 2002 | 23.53 | 24.54 | 23.53 | 24.33 | 1,189,659 | +0.90(+3.86%) |
Oct 04, 2002 | 23.75 | 23.96 | 23.19 | 23.43 | 698,164 | -0.37(-1.55%) |
Oct 03, 2002 | 23.53 | 24.29 | 23.53 | 23.80 | 612,259 | +0.30(+1.29%) |
Oct 02, 2002 | 23.88 | 24.05 | 23.35 | 23.49 | 722,787 | -0.38(-1.60%) |