Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.00 | 21.83 | 20.78 | 21.65 | 54,300 | +0.40(+1.88%) |
Dec 30, 2002 | 21.95 | 22.14 | 21.00 | 21.25 | 83,200 | +0.68(+3.31%) |
Dec 27, 2002 | 21.35 | 21.40 | 20.35 | 20.57 | 69,900 | -1.29(-5.90%) |
Dec 26, 2002 | 21.90 | 22.00 | 21.63 | 21.86 | 45,000 | +0.21(+0.97%) |
Dec 24, 2002 | 21.48 | 21.70 | 21.31 | 21.65 | 46,600 | +0.18(+0.84%) |
Dec 23, 2002 | 21.90 | 21.90 | 21.35 | 21.47 | 77,600 | -0.88(-3.94%) |
Dec 20, 2002 | 21.50 | 22.48 | 21.31 | 22.35 | 62,300 | +1.07(+5.03%) |
Dec 19, 2002 | 21.25 | 21.57 | 21.04 | 21.28 | 102,400 | -0.91(-4.10%) |
Dec 18, 2002 | 22.60 | 22.61 | 22.12 | 22.19 | 60,800 | -0.63(-2.76%) |
Dec 17, 2002 | 23.18 | 23.31 | 22.78 | 22.82 | 44,700 | -0.33(-1.43%) |
Dec 16, 2002 | 22.50 | 23.40 | 22.50 | 23.15 | 48,500 | +1.15(+5.23%) |
Dec 13, 2002 | 21.99 | 22.18 | 21.69 | 22.00 | 61,000 | -0.81(-3.55%) |
Dec 12, 2002 | 22.96 | 23.20 | 22.75 | 22.81 | 44,400 | -0.25(-1.08%) |
Dec 11, 2002 | 22.66 | 23.20 | 22.56 | 23.06 | 26,400 | +0.31(+1.36%) |
Dec 10, 2002 | 22.40 | 22.90 | 22.40 | 22.75 | 36,100 | +0.55(+2.48%) |
Dec 09, 2002 | 22.90 | 23.20 | 22.17 | 22.20 | 38,800 | -0.52(-2.29%) |
Dec 06, 2002 | 22.15 | 22.94 | 22.11 | 22.72 | 51,500 | +0.22(+0.98%) |
Dec 05, 2002 | 23.31 | 23.31 | 22.11 | 22.50 | 101,000 | -0.93(-3.97%) |
Dec 04, 2002 | 22.92 | 23.69 | 22.78 | 23.43 | 37,800 | +0.26(+1.12%) |
Dec 03, 2002 | 23.77 | 23.90 | 23.06 | 23.17 | 64,300 | -0.57(-2.40%) |
Dec 02, 2002 | 23.75 | 23.83 | 23.22 | 23.74 | 214,200 | +0.50(+2.15%) |
Nov 29, 2002 | 23.42 | 23.56 | 23.05 | 23.24 | 54,900 | -0.26(-1.11%) |
Nov 27, 2002 | 22.80 | 23.59 | 22.76 | 23.50 | 75,900 | +1.50(+6.82%) |
Nov 26, 2002 | 22.70 | 22.76 | 21.90 | 22.00 | 86,900 | -1.03(-4.47%) |
Nov 25, 2002 | 23.06 | 23.26 | 22.90 | 23.03 | 55,000 | -0.11(-0.48%) |
Nov 22, 2002 | 23.37 | 23.70 | 23.05 | 23.14 | 118,500 | -0.06(-0.26%) |
Nov 21, 2002 | 23.08 | 23.20 | 22.81 | 23.20 | 90,400 | +0.35(+1.53%) |
Nov 20, 2002 | 22.49 | 23.13 | 22.29 | 22.85 | 143,300 | -0.49(-2.10%) |
Nov 19, 2002 | 23.18 | 23.40 | 23.17 | 23.34 | 63,600 | +0.16(+0.69%) |
Nov 18, 2002 | 23.57 | 23.67 | 23.05 | 23.18 | 97,000 | +0.48(+2.11%) |
Nov 15, 2002 | 22.39 | 23.15 | 22.20 | 22.70 | 79,700 | +0.76(+3.46%) |
Nov 14, 2002 | 21.92 | 22.10 | 21.70 | 21.94 | 46,000 | +1.14(+5.48%) |
Nov 13, 2002 | 20.76 | 21.12 | 20.50 | 20.80 | 82,600 | -0.02(-0.10%) |
Nov 12, 2002 | 21.14 | 21.45 | 20.60 | 20.82 | 132,700 | +1.23(+6.28%) |
Nov 11, 2002 | 19.75 | 19.85 | 19.39 | 19.59 | 67,700 | -0.21(-1.06%) |
Nov 08, 2002 | 19.80 | 20.15 | 19.60 | 19.80 | 79,900 | +0.01(+0.05%) |
Nov 07, 2002 | 20.19 | 20.29 | 19.56 | 19.79 | 120,900 | -0.95(-4.58%) |
Nov 06, 2002 | 20.39 | 20.74 | 20.13 | 20.74 | 74,200 | +0.70(+3.49%) |
Nov 05, 2002 | 19.75 | 20.14 | 19.71 | 20.04 | 88,800 | +0.67(+3.46%) |
Nov 04, 2002 | 19.26 | 19.99 | 19.15 | 19.37 | 63,400 | -0.03(-0.15%) |
Nov 01, 2002 | 18.60 | 19.50 | 18.30 | 19.40 | 259,000 | +0.64(+3.41%) |
Oct 31, 2002 | 19.03 | 19.44 | 18.51 | 18.76 | 84,700 | -0.24(-1.26%) |
Oct 30, 2002 | 18.49 | 19.32 | 18.29 | 19.00 | 4,040,000 | +0.50(+2.70%) |
Oct 29, 2002 | 18.95 | 19.05 | 18.09 | 18.50 | 125,500 | +0.40(+2.21%) |
Oct 28, 2002 | 18.70 | 18.87 | 18.09 | 18.10 | 71,900 | -0.20(-1.09%) |
Oct 25, 2002 | 17.85 | 18.50 | 17.65 | 18.30 | 51,600 | +0.38(+2.12%) |
Oct 24, 2002 | 18.15 | 18.47 | 17.92 | 17.92 | 108,600 | -0.08(-0.44%) |
Oct 23, 2002 | 18.35 | 18.39 | 17.69 | 18.00 | 191,800 | -1.48(-7.60%) |
Oct 22, 2002 | 19.40 | 19.70 | 19.21 | 19.48 | 113,000 | -1.04(-5.07%) |
Oct 21, 2002 | 19.50 | 20.85 | 19.22 | 20.52 | 119,400 | -0.53(-2.52%) |
Oct 18, 2002 | 20.80 | 21.30 | 20.61 | 21.05 | 86,500 | +0.45(+2.18%) |
Oct 17, 2002 | 20.75 | 20.75 | 19.95 | 20.60 | 55,300 | +0.50(+2.49%) |
Oct 16, 2002 | 20.38 | 20.82 | 19.86 | 20.10 | 60,400 | -0.11(-0.54%) |
Oct 15, 2002 | 20.08 | 20.65 | 19.63 | 20.21 | 116,300 | +1.31(+6.93%) |
Oct 14, 2002 | 18.90 | 19.12 | 18.49 | 18.90 | 76,600 | -0.31(-1.61%) |
Oct 11, 2002 | 18.35 | 19.30 | 18.23 | 19.21 | 51,700 | +0.98(+5.38%) |
Oct 10, 2002 | 17.12 | 18.43 | 16.99 | 18.23 | 110,300 | +0.73(+4.17%) |
Oct 09, 2002 | 17.00 | 18.00 | 16.77 | 17.50 | 730,000 | +0.20(+1.16%) |
Oct 08, 2002 | 17.50 | 17.56 | 16.80 | 17.30 | 133,400 | -0.68(-3.78%) |
Oct 07, 2002 | 18.15 | 18.42 | 17.88 | 17.98 | 46,500 | -0.18(-0.99%) |
Oct 04, 2002 | 19.08 | 19.15 | 17.96 | 18.16 | 170,000 | -0.86(-4.52%) |
Oct 03, 2002 | 19.28 | 20.00 | 18.85 | 19.02 | 59,400 | +0.42(+2.26%) |
Oct 02, 2002 | 18.60 | 19.48 | 18.55 | 18.60 | 66,900 | -0.35(-1.85%) |