Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.10 | 24.22 | 23.97 | 24.14 | 1,165,089 | -0.10(-0.42%) |
Dec 30, 2002 | 23.96 | 24.34 | 23.91 | 24.24 | 700,260 | +0.28(+1.15%) |
Dec 27, 2002 | 24.10 | 24.33 | 23.84 | 23.96 | 467,490 | -0.20(-0.84%) |
Dec 26, 2002 | 24.14 | 24.40 | 24.11 | 24.16 | 505,812 | -0.02(-0.07%) |
Dec 24, 2002 | 24.16 | 24.25 | 24.03 | 24.18 | 363,525 | +0.16(+0.66%) |
Dec 23, 2002 | 24.41 | 24.43 | 23.95 | 24.02 | 986,077 | -0.34(-1.41%) |
Dec 20, 2002 | 24.38 | 24.43 | 24.24 | 24.37 | 2,124,377 | +0.16(+0.68%) |
Dec 19, 2002 | 24.18 | 24.29 | 24.04 | 24.20 | 1,042,495 | -0.09(-0.37%) |
Dec 18, 2002 | 24.24 | 24.29 | 24.09 | 24.29 | 1,500,050 | +0.14(+0.58%) |
Dec 17, 2002 | 23.98 | 24.21 | 23.98 | 24.15 | 1,151,428 | +0.25(+1.06%) |
Dec 16, 2002 | 24.07 | 24.07 | 23.59 | 23.90 | 1,461,019 | +0.04(+0.17%) |
Dec 13, 2002 | 23.54 | 23.94 | 23.54 | 23.86 | 1,927,090 | +0.32(+1.37%) |
Dec 12, 2002 | 23.39 | 23.64 | 23.23 | 23.54 | 987,141 | +0.21(+0.92%) |
Dec 11, 2002 | 23.12 | 23.39 | 22.97 | 23.32 | 1,033,447 | +0.17(+0.73%) |
Dec 10, 2002 | 22.78 | 23.15 | 22.67 | 23.15 | 1,029,721 | +0.32(+1.38%) |
Dec 09, 2002 | 22.55 | 23.10 | 22.55 | 22.84 | 1,726,433 | +0.39(+1.76%) |
Dec 06, 2002 | 22.33 | 22.62 | 22.28 | 22.44 | 1,402,294 | +0.11(+0.50%) |
Dec 05, 2002 | 22.79 | 22.77 | 22.26 | 22.33 | 1,074,785 | -0.09(-0.40%) |
Dec 04, 2002 | 22.79 | 22.87 | 22.42 | 22.42 | 1,633,822 | -0.24(-1.04%) |
Dec 03, 2002 | 22.09 | 22.66 | 22.09 | 22.66 | 1,531,453 | +0.57(+2.60%) |
Dec 02, 2002 | 22.26 | 22.43 | 21.99 | 22.08 | 1,326,183 | -0.32(-1.43%) |
Nov 29, 2002 | 22.43 | 22.51 | 22.24 | 22.41 | 701,856 | -0.15(-0.67%) |
Nov 27, 2002 | 22.77 | 22.77 | 22.35 | 22.56 | 1,235,168 | +0.19(+0.86%) |
Nov 26, 2002 | 22.78 | 22.78 | 22.35 | 22.37 | 1,616,612 | -0.41(-1.81%) |
Nov 25, 2002 | 22.93 | 22.93 | 22.41 | 22.78 | 2,510,078 | -0.15(-0.66%) |
Nov 22, 2002 | 22.68 | 23.11 | 22.29 | 22.93 | 1,856,124 | +0.25(+1.12%) |
Nov 21, 2002 | 22.60 | 22.92 | 22.56 | 22.68 | 1,559,130 | -0.26(-1.13%) |
Nov 20, 2002 | 22.83 | 22.97 | 22.56 | 22.93 | 1,570,839 | +0.12(+0.52%) |
Nov 19, 2002 | 23.05 | 23.05 | 22.71 | 22.82 | 1,060,059 | -0.24(-1.03%) |
Nov 18, 2002 | 23.50 | 23.55 | 22.96 | 23.05 | 1,095,010 | -0.21(-0.90%) |
Nov 15, 2002 | 23.06 | 23.28 | 22.93 | 23.26 | 1,297,087 | +0.20(+0.88%) |
Nov 14, 2002 | 22.83 | 23.12 | 22.80 | 23.06 | 1,001,157 | +0.34(+1.49%) |
Nov 13, 2002 | 22.24 | 22.80 | 22.24 | 22.72 | 2,332,130 | +0.48(+2.18%) |
Nov 12, 2002 | 23.11 | 23.27 | 22.18 | 22.24 | 2,291,680 | -0.76(-3.29%) |
Nov 11, 2002 | 22.88 | 23.11 | 22.61 | 22.99 | 1,174,670 | +0.12(+0.52%) |
Nov 08, 2002 | 23.96 | 23.96 | 22.83 | 22.87 | 2,303,744 | -1.08(-4.52%) |
Nov 07, 2002 | 24.69 | 24.69 | 23.68 | 23.95 | 3,734,248 | -0.79(-3.21%) |
Nov 06, 2002 | 24.56 | 24.77 | 24.38 | 24.75 | 1,327,779 | +0.33(+1.34%) |
Nov 05, 2002 | 24.72 | 24.72 | 24.04 | 24.42 | 2,113,554 | -0.29(-1.19%) |
Nov 04, 2002 | 24.24 | 24.83 | 24.07 | 24.72 | 3,170,420 | +0.65(+2.72%) |
Nov 01, 2002 | 23.99 | 24.19 | 23.87 | 24.06 | 1,700,885 | +0.07(+0.28%) |
Oct 31, 2002 | 24.35 | 24.69 | 23.94 | 23.99 | 2,483,821 | -0.70(-2.83%) |
Oct 30, 2002 | 24.80 | 25.02 | 24.45 | 24.69 | 1,996,105 | +0.04(+0.16%) |
Oct 29, 2002 | 24.89 | 25.20 | 24.30 | 24.65 | 1,685,272 | -0.32(-1.26%) |
Oct 28, 2002 | 25.00 | 25.45 | 24.85 | 24.97 | 2,129,876 | +0.25(+1.03%) |
Oct 25, 2002 | 24.78 | 24.94 | 24.42 | 24.72 | 1,498,099 | -0.06(-0.23%) |
Oct 24, 2002 | 24.83 | 25.08 | 24.45 | 24.77 | 1,824,721 | +0.07(+0.27%) |
Oct 23, 2002 | 24.08 | 24.78 | 24.08 | 24.70 | 1,134,396 | +0.48(+2.00%) |
Oct 22, 2002 | 24.74 | 25.00 | 23.90 | 24.22 | 2,183,988 | -0.55(-2.23%) |
Oct 21, 2002 | 23.64 | 24.77 | 23.62 | 24.77 | 2,003,911 | +1.04(+4.39%) |
Oct 18, 2002 | 23.17 | 23.85 | 22.97 | 23.73 | 2,203,327 | +0.28(+1.18%) |
Oct 17, 2002 | 22.97 | 23.45 | 22.27 | 23.45 | 3,077,099 | +0.74(+3.28%) |
Oct 16, 2002 | 23.66 | 23.66 | 22.71 | 22.71 | 212,898 | -0.95(-4.03%) |
Oct 15, 2002 | 23.93 | 23.95 | 23.45 | 23.66 | 2,738,945 | -0.22(-0.92%) |
Oct 14, 2002 | 23.11 | 23.95 | 22.77 | 23.88 | 1,695,562 | +0.21(+0.88%) |
Oct 11, 2002 | 24.10 | 24.18 | 23.47 | 23.67 | 2,116,038 | -0.28(-1.15%) |
Oct 10, 2002 | 22.95 | 24.07 | 22.51 | 23.95 | 3,223,822 | +0.88(+3.84%) |
Oct 09, 2002 | 24.52 | 24.52 | 23.00 | 23.06 | 3,619,105 | -1.66(-6.72%) |
Oct 08, 2002 | 24.24 | 25.05 | 23.22 | 24.73 | 4,183,287 | +0.57(+2.38%) |
Oct 07, 2002 | 23.84 | 24.67 | 23.70 | 24.15 | 1,882,559 | +0.52(+2.19%) |
Oct 04, 2002 | 23.50 | 23.75 | 23.30 | 23.63 | 2,228,697 | -0.16(-0.66%) |
Oct 03, 2002 | 23.63 | 23.87 | 23.36 | 23.79 | 2,221,068 | +0.60(+2.58%) |
Oct 02, 2002 | 23.31 | 23.64 | 23.05 | 23.19 | 1,802,722 | -0.26(-1.11%) |