Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.63 | 25.79 | 25.32 | 25.59 | 271,600 | +0.09(+0.35%) |
Dec 30, 2002 | 25.32 | 25.55 | 25.23 | 25.50 | 229,900 | +0.38(+1.51%) |
Dec 27, 2002 | 25.50 | 25.55 | 25.12 | 25.12 | 155,800 | -0.44(-1.72%) |
Dec 26, 2002 | 25.30 | 25.68 | 25.27 | 25.57 | 247,000 | +0.27(+1.05%) |
Dec 24, 2002 | 25.25 | 25.36 | 25.15 | 25.30 | 105,500 | +0.07(+0.28%) |
Dec 23, 2002 | 24.95 | 25.25 | 24.95 | 25.23 | 306,200 | +0.03(+0.12%) |
Dec 20, 2002 | 25.12 | 25.18 | 25.04 | 25.20 | 523,600 | +0.16(+0.66%) |
Dec 19, 2002 | 24.91 | 25.12 | 24.76 | 25.04 | 242,800 | +0.11(+0.44%) |
Dec 18, 2002 | 25.20 | 25.20 | 24.73 | 24.93 | 412,200 | -0.28(-1.11%) |
Dec 17, 2002 | 25.55 | 25.78 | 25.12 | 25.20 | 413,500 | -0.50(-1.95%) |
Dec 16, 2002 | 24.97 | 25.82 | 24.97 | 25.70 | 500,300 | +0.86(+3.46%) |
Dec 13, 2002 | 25.23 | 25.23 | 24.62 | 24.84 | 354,300 | -0.39(-1.53%) |
Dec 12, 2002 | 25.29 | 25.41 | 24.86 | 25.23 | 319,900 | -0.05(-0.22%) |
Dec 11, 2002 | 25.47 | 25.50 | 25.11 | 25.29 | 384,500 | -0.18(-0.73%) |
Dec 10, 2002 | 25.15 | 25.48 | 24.85 | 25.47 | 663,000 | +0.55(+2.23%) |
Dec 09, 2002 | 24.40 | 24.98 | 24.20 | 24.91 | 617,300 | +0.55(+2.28%) |
Dec 06, 2002 | 24.02 | 24.45 | 24.00 | 24.36 | 361,900 | -0.05(-0.20%) |
Dec 05, 2002 | 24.82 | 24.90 | 24.32 | 24.41 | 217,500 | -0.33(-1.33%) |
Dec 04, 2002 | 24.09 | 24.88 | 24.02 | 24.74 | 295,800 | +0.65(+2.72%) |
Dec 03, 2002 | 24.55 | 24.55 | 24.00 | 24.09 | 269,900 | -0.47(-1.91%) |
Dec 02, 2002 | 25.02 | 25.02 | 24.25 | 24.55 | 343,100 | -0.18(-0.75%) |
Nov 29, 2002 | 24.66 | 24.84 | 24.54 | 24.74 | 182,800 | +0.36(+1.50%) |
Nov 27, 2002 | 23.64 | 24.38 | 23.61 | 24.38 | 264,800 | +0.68(+2.85%) |
Nov 26, 2002 | 23.93 | 23.94 | 23.48 | 23.70 | 261,200 | -0.19(-0.77%) |
Nov 25, 2002 | 24.15 | 24.23 | 23.70 | 23.89 | 318,200 | -0.34(-1.40%) |
Nov 22, 2002 | 23.75 | 24.62 | 23.50 | 24.23 | 669,300 | +0.69(+2.93%) |
Nov 21, 2002 | 23.14 | 23.73 | 22.95 | 23.54 | 457,400 | +0.39(+1.69%) |
Nov 20, 2002 | 23.10 | 23.32 | 22.89 | 23.14 | 300,800 | +0.08(+0.35%) |
Nov 19, 2002 | 23.30 | 23.46 | 22.96 | 23.07 | 252,100 | -0.35(-1.49%) |
Nov 18, 2002 | 23.88 | 24.06 | 23.38 | 23.41 | 260,000 | -0.54(-2.25%) |
Nov 15, 2002 | 23.60 | 24.09 | 23.60 | 23.95 | 289,900 | +0.24(+1.01%) |
Nov 14, 2002 | 23.38 | 23.94 | 23.38 | 23.71 | 262,600 | +0.41(+1.78%) |
Nov 13, 2002 | 23.30 | 23.85 | 22.88 | 23.30 | 314,700 | -0.02(-0.06%) |
Nov 12, 2002 | 22.85 | 23.89 | 22.85 | 23.32 | 584,700 | +0.48(+2.08%) |
Nov 11, 2002 | 23.43 | 23.44 | 22.79 | 22.84 | 220,000 | -0.66(-2.79%) |
Nov 08, 2002 | 23.77 | 24.15 | 23.36 | 23.50 | 284,300 | -0.29(-1.24%) |
Nov 07, 2002 | 24.18 | 24.21 | 23.39 | 23.79 | 291,500 | -0.51(-2.10%) |
Nov 06, 2002 | 23.12 | 24.35 | 23.06 | 24.30 | 508,700 | +1.16(+5.01%) |
Nov 05, 2002 | 23.75 | 23.75 | 22.80 | 23.14 | 858,600 | -0.59(-2.51%) |
Nov 04, 2002 | 24.61 | 24.62 | 23.64 | 23.73 | 514,100 | -0.73(-2.98%) |
Nov 01, 2002 | 24.16 | 24.50 | 24.04 | 24.46 | 304,100 | +0.25(+1.03%) |
Oct 31, 2002 | 24.00 | 24.21 | 23.74 | 24.21 | 528,800 | +0.30(+1.25%) |
Oct 30, 2002 | 24.01 | 24.29 | 23.71 | 23.91 | 40,000 | -0.09(-0.37%) |
Oct 29, 2002 | 24.07 | 24.15 | 23.30 | 24.00 | 4,500,000 | +0.05(+0.23%) |
Oct 28, 2002 | 24.85 | 24.88 | 23.70 | 23.95 | 618,800 | -0.75(-3.06%) |
Oct 25, 2002 | 24.65 | 24.74 | 24.07 | 24.70 | 443,100 | -0.06(-0.22%) |
Oct 24, 2002 | 26.40 | 26.41 | 24.20 | 24.76 | 1,271,500 | -1.73(-6.55%) |
Oct 23, 2002 | 25.82 | 26.55 | 25.65 | 26.50 | 376,900 | +0.52(+2.00%) |
Oct 22, 2002 | 25.65 | 26.23 | 25.48 | 25.98 | 367,000 | -0.18(-0.71%) |
Oct 21, 2002 | 25.43 | 26.18 | 25.20 | 26.16 | 247,500 | +0.70(+2.73%) |
Oct 18, 2002 | 25.18 | 25.54 | 24.84 | 25.46 | 391,100 | +0.29(+1.13%) |
Oct 17, 2002 | 25.50 | 25.50 | 24.91 | 25.18 | 448,300 | +0.64(+2.61%) |
Oct 16, 2002 | 25.04 | 25.16 | 24.27 | 24.54 | 435,200 | -0.50(-2.00%) |
Oct 15, 2002 | 24.30 | 25.04 | 24.26 | 25.04 | 642,000 | +1.25(+5.25%) |
Oct 14, 2002 | 24.50 | 24.57 | 23.56 | 23.79 | 733,000 | -0.95(-3.84%) |
Oct 11, 2002 | 24.45 | 24.91 | 24.38 | 24.74 | 559,900 | +1.02(+4.32%) |
Oct 10, 2002 | 22.52 | 23.80 | 22.44 | 23.71 | 814,500 | +1.19(+5.28%) |
Oct 09, 2002 | 23.80 | 23.84 | 22.51 | 22.52 | 681,900 | -1.28(-5.36%) |
Oct 08, 2002 | 23.80 | 23.99 | 23.54 | 23.80 | 592,700 | +0.30(+1.28%) |
Oct 07, 2002 | 24.22 | 24.25 | 23.43 | 23.50 | 414,700 | -0.77(-3.17%) |
Oct 04, 2002 | 24.77 | 24.81 | 23.73 | 24.27 | 679,300 | -0.41(-1.68%) |
Oct 03, 2002 | 24.20 | 25.09 | 24.19 | 24.68 | 9,240,000 | +0.48(+2.00%) |
Oct 02, 2002 | 26.09 | 26.09 | 24.00 | 24.20 | 1,263,000 | -1.88(-7.21%) |