Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.77 | 25.00 | 24.62 | 24.80 | 421,600 | +0.02(+0.08%) |
Dec 30, 2002 | 24.52 | 24.84 | 24.45 | 24.78 | 446,600 | +0.21(+0.88%) |
Dec 27, 2002 | 24.55 | 24.90 | 24.49 | 24.57 | 227,400 | -0.01(-0.04%) |
Dec 26, 2002 | 24.64 | 24.70 | 24.43 | 24.57 | 338,800 | -0.02(-0.08%) |
Dec 24, 2002 | 24.82 | 24.88 | 24.57 | 24.59 | 254,700 | -0.23(-0.91%) |
Dec 23, 2002 | 25.00 | 25.02 | 24.65 | 24.82 | 524,100 | -0.37(-1.47%) |
Dec 20, 2002 | 25.12 | 25.30 | 24.85 | 25.19 | 651,100 | +0.16(+0.64%) |
Dec 19, 2002 | 24.75 | 25.66 | 24.75 | 25.03 | 943,400 | +0.28(+1.11%) |
Dec 18, 2002 | 24.15 | 24.79 | 24.11 | 24.75 | 389,900 | +0.61(+2.53%) |
Dec 17, 2002 | 24.27 | 24.27 | 24.08 | 24.14 | 229,800 | -0.14(-0.56%) |
Dec 16, 2002 | 24.07 | 24.32 | 23.85 | 24.28 | 269,800 | +0.22(+0.91%) |
Dec 13, 2002 | 24.12 | 24.32 | 23.93 | 24.06 | 236,500 | -0.19(-0.76%) |
Dec 12, 2002 | 24.80 | 24.80 | 24.25 | 24.25 | 390,700 | -0.56(-2.28%) |
Dec 11, 2002 | 24.34 | 25.02 | 24.20 | 24.81 | 947,100 | +0.46(+1.91%) |
Dec 10, 2002 | 24.43 | 24.70 | 24.00 | 24.34 | 681,900 | +0.17(+0.70%) |
Dec 09, 2002 | 23.55 | 24.50 | 23.54 | 24.18 | 810,000 | +0.62(+2.65%) |
Dec 06, 2002 | 23.45 | 23.75 | 23.16 | 23.55 | 257,100 | +0.00(+0.00%) |
Dec 05, 2002 | 23.20 | 23.65 | 22.94 | 23.55 | 499,300 | +0.42(+1.82%) |
Dec 04, 2002 | 22.50 | 23.30 | 22.18 | 23.13 | 747,800 | +0.52(+2.32%) |
Dec 03, 2002 | 22.98 | 23.00 | 22.60 | 22.61 | 388,000 | -0.44(-1.91%) |
Dec 02, 2002 | 23.47 | 23.60 | 22.67 | 23.05 | 633,000 | -0.30(-1.29%) |
Nov 29, 2002 | 23.40 | 23.44 | 23.10 | 23.34 | 139,200 | -0.01(-0.02%) |
Nov 27, 2002 | 23.05 | 23.48 | 22.95 | 23.35 | 606,300 | +0.48(+2.08%) |
Nov 26, 2002 | 23.00 | 23.07 | 21.50 | 22.88 | 1,940,300 | -0.88(-3.68%) |
Nov 25, 2002 | 24.18 | 24.18 | 23.37 | 23.75 | 728,600 | -0.50(-2.06%) |
Nov 22, 2002 | 24.30 | 24.63 | 23.52 | 24.25 | 726,500 | -0.17(-0.70%) |
Nov 21, 2002 | 24.40 | 24.50 | 23.74 | 24.42 | 841,300 | -0.07(-0.29%) |
Nov 20, 2002 | 24.70 | 24.73 | 24.41 | 24.49 | 386,200 | -0.21(-0.85%) |
Nov 19, 2002 | 24.65 | 25.10 | 24.60 | 24.70 | 298,500 | -0.20(-0.80%) |
Nov 18, 2002 | 24.65 | 25.10 | 24.65 | 24.90 | 513,000 | +0.20(+0.79%) |
Nov 15, 2002 | 24.38 | 24.82 | 24.35 | 24.70 | 307,600 | +0.33(+1.35%) |
Nov 14, 2002 | 23.93 | 24.55 | 23.93 | 24.38 | 441,000 | +0.45(+1.90%) |
Nov 13, 2002 | 23.50 | 24.10 | 23.50 | 23.92 | 333,000 | +0.08(+0.34%) |
Nov 12, 2002 | 23.64 | 24.11 | 23.25 | 23.84 | 376,900 | +0.22(+0.93%) |
Nov 11, 2002 | 23.73 | 24.07 | 23.59 | 23.62 | 262,600 | -0.21(-0.88%) |
Nov 08, 2002 | 24.43 | 24.43 | 23.44 | 23.83 | 583,800 | -0.63(-2.58%) |
Nov 07, 2002 | 24.55 | 24.73 | 24.38 | 24.46 | 189,700 | -0.14(-0.59%) |
Nov 06, 2002 | 24.20 | 24.70 | 24.18 | 24.61 | 343,800 | +0.44(+1.82%) |
Nov 05, 2002 | 24.07 | 24.35 | 23.75 | 24.16 | 636,300 | -0.55(-2.23%) |
Nov 04, 2002 | 25.00 | 25.10 | 24.70 | 24.71 | 601,400 | -0.27(-1.10%) |
Nov 01, 2002 | 24.07 | 24.99 | 24.02 | 24.99 | 537,000 | +0.88(+3.65%) |
Oct 31, 2002 | 24.32 | 24.36 | 23.75 | 24.11 | 522,400 | -0.21(-0.86%) |
Oct 30, 2002 | 24.49 | 24.50 | 24.11 | 24.32 | 336,600 | -0.14(-0.57%) |
Oct 29, 2002 | 24.40 | 24.50 | 23.54 | 24.46 | 524,500 | +0.05(+0.23%) |
Oct 28, 2002 | 24.45 | 24.67 | 24.05 | 24.41 | 1,330,900 | +0.42(+1.73%) |
Oct 25, 2002 | 22.85 | 24.00 | 22.85 | 23.99 | 948,700 | +1.11(+4.87%) |
Oct 24, 2002 | 23.40 | 23.40 | 22.82 | 22.88 | 347,700 | -0.48(-2.08%) |
Oct 23, 2002 | 23.14 | 23.52 | 23.02 | 23.36 | 345,600 | +0.17(+0.73%) |
Oct 22, 2002 | 23.64 | 23.70 | 23.15 | 23.19 | 150,000 | -0.46(-1.95%) |
Oct 21, 2002 | 23.35 | 23.82 | 23.35 | 23.65 | 522,100 | +0.17(+0.75%) |
Oct 18, 2002 | 22.82 | 23.48 | 22.70 | 23.48 | 385,200 | +0.55(+2.38%) |
Oct 17, 2002 | 23.43 | 23.50 | 22.75 | 22.93 | 586,200 | -0.07(-0.28%) |
Oct 16, 2002 | 23.00 | 23.42 | 22.80 | 23.00 | 405,800 | -0.29(-1.22%) |
Oct 15, 2002 | 23.38 | 23.75 | 23.20 | 23.28 | 757,500 | +0.48(+2.11%) |
Oct 14, 2002 | 22.55 | 23.05 | 22.50 | 22.80 | 436,800 | +0.25(+1.09%) |
Oct 11, 2002 | 22.02 | 22.62 | 22.02 | 22.55 | 432,900 | +0.55(+2.52%) |
Oct 10, 2002 | 22.05 | 22.32 | 21.77 | 22.00 | 409,400 | -0.30(-1.35%) |
Oct 09, 2002 | 22.27 | 22.50 | 22.20 | 22.30 | 475,400 | +0.04(+0.16%) |
Oct 08, 2002 | 21.57 | 22.38 | 21.50 | 22.27 | 511,000 | +0.93(+4.36%) |
Oct 07, 2002 | 21.05 | 21.44 | 20.93 | 21.34 | 630,000 | +0.33(+1.57%) |
Oct 04, 2002 | 22.60 | 22.87 | 20.92 | 21.00 | 1,015,700 | -1.48(-6.60%) |
Oct 03, 2002 | 22.00 | 22.90 | 21.98 | 22.49 | 706,800 | +0.50(+2.27%) |
Oct 02, 2002 | 21.95 | 22.38 | 21.95 | 21.99 | 256,200 | -0.10(-0.45%) |