Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.54 | 20.73 | 20.38 | 20.66 | 120,408 | +0.09(+0.45%) |
Dec 30, 2002 | 20.39 | 20.65 | 20.33 | 20.57 | 113,854 | +0.19(+0.92%) |
Dec 27, 2002 | 20.62 | 20.65 | 20.32 | 20.38 | 54,999 | -0.23(-1.10%) |
Dec 26, 2002 | 21.01 | 21.01 | 20.74 | 20.61 | 96,763 | -0.40(-1.93%) |
Dec 24, 2002 | 20.97 | 21.12 | 20.97 | 21.01 | 86,740 | +0.12(+0.56%) |
Dec 23, 2002 | 20.84 | 21.00 | 20.81 | 20.89 | 77,102 | +0.13(+0.64%) |
Dec 20, 2002 | 20.82 | 20.82 | 20.62 | 20.76 | 545,886 | +0.10(+0.49%) |
Dec 19, 2002 | 20.80 | 20.97 | 20.62 | 20.66 | 62,967 | -0.20(-0.97%) |
Dec 18, 2002 | 20.90 | 20.91 | 20.75 | 20.86 | 40,735 | -0.06(-0.30%) |
Dec 17, 2002 | 21.13 | 21.13 | 20.89 | 20.93 | 61,682 | -0.28(-1.32%) |
Dec 16, 2002 | 20.93 | 21.21 | 20.86 | 21.21 | 51,273 | +0.21(+1.00%) |
Dec 13, 2002 | 20.86 | 21.15 | 20.08 | 21.00 | 74,018 | -0.12(-0.55%) |
Dec 12, 2002 | 21.28 | 21.31 | 21.05 | 21.11 | 107,172 | -0.22(-1.02%) |
Dec 11, 2002 | 21.24 | 21.42 | 21.17 | 21.33 | 176,564 | -0.03(-0.15%) |
Dec 10, 2002 | 21.40 | 21.40 | 21.17 | 21.36 | 57,955 | +0.08(+0.37%) |
Dec 09, 2002 | 21.32 | 21.62 | 21.28 | 21.28 | 68,364 | -0.09(-0.44%) |
Dec 06, 2002 | 21.01 | 21.38 | 21.01 | 21.38 | 43,948 | +0.09(+0.44%) |
Dec 05, 2002 | 21.51 | 21.51 | 21.18 | 21.28 | 61,553 | -0.12(-0.58%) |
Dec 04, 2002 | 21.09 | 21.45 | 21.07 | 21.41 | 95,735 | +0.19(+0.92%) |
Dec 03, 2002 | 21.13 | 21.30 | 20.93 | 21.21 | 174,251 | -0.14(-0.66%) |
Dec 02, 2002 | 21.67 | 21.67 | 21.17 | 21.35 | 75,689 | -0.19(-0.90%) |
Nov 29, 2002 | 21.62 | 21.67 | 21.48 | 21.55 | 34,953 | -0.09(-0.40%) |
Nov 27, 2002 | 21.52 | 21.67 | 21.49 | 21.63 | 67,978 | +0.40(+1.91%) |
Nov 26, 2002 | 21.40 | 21.45 | 21.14 | 21.23 | 1,161,293 | -0.34(-1.59%) |
Nov 25, 2002 | 21.56 | 21.66 | 21.37 | 21.57 | 73,247 | -0.06(-0.29%) |
Nov 22, 2002 | 21.87 | 21.87 | 21.62 | 21.63 | 293,632 | -0.16(-0.71%) |
Nov 21, 2002 | 21.94 | 21.94 | 21.71 | 21.79 | 119,123 | +0.12(+0.54%) |
Nov 20, 2002 | 21.32 | 21.71 | 21.32 | 21.67 | 45,362 | +0.19(+0.91%) |
Nov 19, 2002 | 21.41 | 21.72 | 21.41 | 21.48 | 47,032 | -0.02(-0.11%) |
Nov 18, 2002 | 21.75 | 21.77 | 21.50 | 21.50 | 73,375 | -0.12(-0.54%) |
Nov 15, 2002 | 21.44 | 21.64 | 21.40 | 21.62 | 55,642 | +0.20(+0.94%) |
Nov 14, 2002 | 21.31 | 21.47 | 21.25 | 21.42 | 39,322 | +0.33(+1.59%) |
Nov 13, 2002 | 21.39 | 21.53 | 20.86 | 21.08 | 74,532 | -0.25(-1.17%) |
Nov 12, 2002 | 21.31 | 21.46 | 21.20 | 21.33 | 88,539 | +0.02(+0.07%) |
Nov 11, 2002 | 21.59 | 21.59 | 21.21 | 21.31 | 53,971 | -0.30(-1.37%) |
Nov 08, 2002 | 21.56 | 21.73 | 21.45 | 21.61 | 59,883 | -0.14(-0.64%) |
Nov 07, 2002 | 21.84 | 21.92 | 21.59 | 21.75 | 221,412 | -0.09(-0.43%) |
Nov 06, 2002 | 21.71 | 21.96 | 21.56 | 21.84 | 277,954 | +0.44(+2.04%) |
Nov 05, 2002 | 21.17 | 21.49 | 21.14 | 21.41 | 62,967 | +0.26(+1.25%) |
Nov 04, 2002 | 21.24 | 21.59 | 21.14 | 21.14 | 142,125 | +0.03(+0.15%) |
Nov 01, 2002 | 20.70 | 21.21 | 20.70 | 21.11 | 52,943 | +0.21(+1.01%) |
Oct 31, 2002 | 21.28 | 21.28 | 20.72 | 20.90 | 199,567 | -0.16(-0.74%) |
Oct 30, 2002 | 20.94 | 21.20 | 20.92 | 21.06 | 110,642 | +0.14(+0.67%) |
Oct 29, 2002 | 21.09 | 21.17 | 20.68 | 20.92 | 301,599 | -0.26(-1.25%) |
Oct 28, 2002 | 21.52 | 21.52 | 21.07 | 21.18 | 205,092 | -0.09(-0.44%) |
Oct 25, 2002 | 20.81 | 21.42 | 20.81 | 21.28 | 231,436 | +0.38(+1.82%) |
Oct 24, 2002 | 21.32 | 21.32 | 20.80 | 20.89 | 133,773 | -0.35(-1.65%) |
Oct 23, 2002 | 21.21 | 21.27 | 20.86 | 21.24 | 234,648 | -0.14(-0.66%) |
Oct 22, 2002 | 21.63 | 21.63 | 21.20 | 21.38 | 842,345 | -0.40(-1.86%) |
Oct 21, 2002 | 21.56 | 21.85 | 21.36 | 21.79 | 99,205 | +0.07(+0.32%) |
Oct 18, 2002 | 21.63 | 21.85 | 21.58 | 21.72 | 280,781 | +0.01(+0.04%) |
Oct 17, 2002 | 21.87 | 21.90 | 21.52 | 21.71 | 1,067,357 | +0.26(+1.23%) |
Oct 16, 2002 | 21.44 | 21.71 | 21.26 | 21.45 | 343,235 | +0.06(+0.29%) |
Oct 15, 2002 | 21.40 | 21.45 | 21.22 | 21.38 | 259,707 | +0.37(+1.78%) |
Oct 14, 2002 | 20.70 | 21.07 | 20.70 | 21.01 | 131,845 | +0.54(+2.62%) |
Oct 11, 2002 | 20.47 | 20.75 | 20.31 | 20.47 | 183,375 | +0.24(+1.19%) |
Oct 10, 2002 | 20.12 | 20.26 | 19.77 | 20.23 | 699,963 | +0.25(+1.25%) |
Oct 09, 2002 | 19.84 | 20.14 | 19.83 | 19.98 | 161,144 | -0.21(-1.04%) |
Oct 08, 2002 | 19.92 | 20.33 | 19.83 | 20.19 | 104,988 | +0.58(+2.94%) |
Oct 07, 2002 | 19.83 | 20.09 | 19.61 | 19.62 | 204,321 | -0.05(-0.24%) |
Oct 04, 2002 | 20.31 | 20.31 | 19.66 | 19.66 | 118,738 | -0.64(-3.14%) |
Oct 03, 2002 | 20.31 | 20.66 | 20.12 | 20.30 | 548,713 | -0.08(-0.38%) |
Oct 02, 2002 | 20.58 | 20.68 | 19.45 | 20.38 | 187,102 | +0.02(+0.08%) |