Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.81 | 20.91 | 20.33 | 20.46 | 46,872 | -0.32(-1.53%) |
Dec 30, 2002 | 20.52 | 20.88 | 19.46 | 20.78 | 110,660 | +0.32(+1.55%) |
Dec 27, 2002 | 20.91 | 20.98 | 20.33 | 20.46 | 82,640 | -0.70(-3.29%) |
Dec 26, 2002 | 21.76 | 21.76 | 20.69 | 21.16 | 53,070 | +0.44(+2.13%) |
Dec 24, 2002 | 21.76 | 21.76 | 20.69 | 20.72 | 69,082 | -0.96(-4.43%) |
Dec 23, 2002 | 21.61 | 22.36 | 21.58 | 21.68 | 91,549 | -0.36(-1.62%) |
Dec 20, 2002 | 21.61 | 22.36 | 21.36 | 22.03 | 138,680 | +0.06(+0.28%) |
Dec 19, 2002 | 22.81 | 22.81 | 21.68 | 21.97 | 224,678 | -0.86(-3.77%) |
Dec 18, 2002 | 23.09 | 23.19 | 22.83 | 22.83 | 40,674 | -0.11(-0.47%) |
Dec 17, 2002 | 23.06 | 23.19 | 22.92 | 22.94 | 77,991 | -0.22(-0.94%) |
Dec 16, 2002 | 23.02 | 23.19 | 22.62 | 23.16 | 93,099 | +0.33(+1.45%) |
Dec 13, 2002 | 23.06 | 23.06 | 22.72 | 22.82 | 27,374 | -0.19(-0.84%) |
Dec 12, 2002 | 22.61 | 23.16 | 22.47 | 23.02 | 43,127 | +0.39(+1.72%) |
Dec 11, 2002 | 22.64 | 23.08 | 22.61 | 22.63 | 38,350 | -0.44(-1.91%) |
Dec 10, 2002 | 23.08 | 23.16 | 22.54 | 23.07 | 127,317 | +0.30(+1.32%) |
Dec 09, 2002 | 22.37 | 23.07 | 22.36 | 22.77 | 110,918 | -0.21(-0.91%) |
Dec 06, 2002 | 22.64 | 22.99 | 22.34 | 22.98 | 34,993 | +0.25(+1.09%) |
Dec 05, 2002 | 22.95 | 22.95 | 22.46 | 22.73 | 31,119 | +0.01(+0.03%) |
Dec 04, 2002 | 22.96 | 22.98 | 22.50 | 22.72 | 40,416 | -0.43(-1.87%) |
Dec 03, 2002 | 22.57 | 23.23 | 22.46 | 23.16 | 110,273 | +0.61(+2.71%) |
Dec 02, 2002 | 22.54 | 22.84 | 22.44 | 22.54 | 45,839 | +0.16(+0.73%) |
Nov 29, 2002 | 23.15 | 23.15 | 22.34 | 22.38 | 36,155 | -0.66(-2.86%) |
Nov 27, 2002 | 22.44 | 23.16 | 22.43 | 23.04 | 46,485 | +0.43(+1.92%) |
Nov 26, 2002 | 22.77 | 23.11 | 22.34 | 22.61 | 45,839 | -0.19(-0.82%) |
Nov 25, 2002 | 22.71 | 22.79 | 22.30 | 22.79 | 50,875 | +0.17(+0.75%) |
Nov 22, 2002 | 22.76 | 22.77 | 22.38 | 22.62 | 27,632 | -0.15(-0.65%) |
Nov 21, 2002 | 22.45 | 22.77 | 22.33 | 22.77 | 60,301 | +0.12(+0.55%) |
Nov 20, 2002 | 21.66 | 22.65 | 21.66 | 22.64 | 42,611 | +0.96(+4.43%) |
Nov 19, 2002 | 21.68 | 21.88 | 21.61 | 21.68 | 56,815 | -0.04(-0.18%) |
Nov 18, 2002 | 21.86 | 21.86 | 21.57 | 21.72 | 98,910 | -0.15(-0.71%) |
Nov 15, 2002 | 21.60 | 22.07 | 21.54 | 21.88 | 98,651 | +0.19(+0.89%) |
Nov 14, 2002 | 21.41 | 22.01 | 21.41 | 21.68 | 73,988 | +0.16(+0.76%) |
Nov 13, 2002 | 21.76 | 21.92 | 21.13 | 21.52 | 57,977 | -0.05(-0.25%) |
Nov 12, 2002 | 21.79 | 21.95 | 21.37 | 21.58 | 28,794 | -0.02(-0.07%) |
Nov 11, 2002 | 22.37 | 22.37 | 21.53 | 21.59 | 33,830 | -0.77(-3.46%) |
Nov 08, 2002 | 22.07 | 22.46 | 21.72 | 22.37 | 37,833 | +0.56(+2.56%) |
Nov 07, 2002 | 22.92 | 22.92 | 21.65 | 21.81 | 75,151 | -0.98(-4.28%) |
Nov 06, 2002 | 22.85 | 23.05 | 22.61 | 22.78 | 193,042 | -0.32(-1.37%) |
Nov 05, 2002 | 22.86 | 23.16 | 22.81 | 23.10 | 56,298 | +0.18(+0.78%) |
Nov 04, 2002 | 22.85 | 22.96 | 22.54 | 22.92 | 87,030 | +0.13(+0.58%) |
Nov 01, 2002 | 22.48 | 22.85 | 22.07 | 22.79 | 123,960 | +0.57(+2.54%) |
Oct 31, 2002 | 22.44 | 22.54 | 22.14 | 22.23 | 397,985 | -0.22(-1.00%) |
Oct 30, 2002 | 21.76 | 22.54 | 21.61 | 22.45 | 118,596 | +0.57(+2.62%) |
Oct 29, 2002 | 21.10 | 21.88 | 20.79 | 21.88 | 65,466 | +0.77(+3.67%) |
Oct 28, 2002 | 22.60 | 22.60 | 21.10 | 21.10 | 64,855 | -0.81(-3.68%) |
Oct 25, 2002 | 21.30 | 22.07 | 21.22 | 21.91 | 72,826 | +0.45(+2.09%) |
Oct 24, 2002 | 21.79 | 21.99 | 21.30 | 21.46 | 83,415 | -0.37(-1.70%) |
Oct 23, 2002 | 22.11 | 22.19 | 21.66 | 21.83 | 60,934 | -0.33(-1.50%) |
Oct 22, 2002 | 22.92 | 22.92 | 22.09 | 22.16 | 47,905 | -0.30(-1.34%) |
Oct 21, 2002 | 22.46 | 22.85 | 22.17 | 22.47 | 55,653 | -0.02(-0.11%) |
Oct 18, 2002 | 22.65 | 22.89 | 22.46 | 22.49 | 54,577 | -0.23(-1.02%) |
Oct 17, 2002 | 21.82 | 22.73 | 21.82 | 22.72 | 42,353 | +0.91(+4.19%) |
Oct 16, 2002 | 22.64 | 22.64 | 21.68 | 21.81 | 57,331 | -0.83(-3.66%) |
Oct 15, 2002 | 21.72 | 22.64 | 21.72 | 22.64 | 44,935 | +0.64(+2.89%) |
Oct 14, 2002 | 21.75 | 22.40 | 21.68 | 22.00 | 44,677 | -0.07(-0.32%) |
Oct 11, 2002 | 22.15 | 22.50 | 21.52 | 22.07 | 62,375 | -0.02(-0.10%) |
Oct 10, 2002 | 21.58 | 22.09 | 21.51 | 22.09 | 51,908 | +0.52(+2.40%) |
Oct 09, 2002 | 21.86 | 22.07 | 21.35 | 21.58 | 69,189 | -0.78(-3.47%) |
Oct 08, 2002 | 21.72 | 22.46 | 21.72 | 22.35 | 44,290 | +0.60(+2.78%) |
Oct 07, 2002 | 22.27 | 22.56 | 21.65 | 21.75 | 102,267 | -0.76(-3.37%) |
Oct 04, 2002 | 23.03 | 23.15 | 22.39 | 22.51 | 109,633 | -0.25(-1.09%) |
Oct 03, 2002 | 22.61 | 23.04 | 22.32 | 22.75 | 40,409 | -0.06(-0.24%) |
Oct 02, 2002 | 22.60 | 23.00 | 22.46 | 22.81 | 55,073 | +0.63(+2.83%) |