Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.56 | 23.80 | 23.56 | 23.71 | 209,304 | +0.17(+0.73%) |
Dec 30, 2002 | 23.50 | 23.54 | 23.39 | 23.54 | 51,836 | +0.06(+0.25%) |
Dec 27, 2002 | 23.48 | 23.53 | 23.33 | 23.48 | 273,855 | -0.02(-0.07%) |
Dec 26, 2002 | 23.56 | 23.60 | 23.50 | 23.50 | 28,037 | -0.06(-0.26%) |
Dec 24, 2002 | 23.43 | 23.56 | 23.43 | 23.56 | 56,075 | +0.20(+0.85%) |
Dec 23, 2002 | 23.31 | 23.40 | 23.28 | 23.36 | 98,457 | -0.02(-0.07%) |
Dec 20, 2002 | 23.25 | 23.37 | 23.17 | 23.37 | 156,815 | +0.16(+0.67%) |
Dec 19, 2002 | 23.16 | 23.33 | 23.16 | 23.22 | 99,435 | -0.12(-0.53%) |
Dec 18, 2002 | 23.40 | 23.40 | 23.16 | 23.34 | 292,112 | -0.10(-0.41%) |
Dec 17, 2002 | 23.56 | 23.56 | 23.37 | 23.43 | 51,184 | -0.08(-0.35%) |
Dec 16, 2002 | 23.43 | 23.52 | 23.33 | 23.52 | 78,896 | +0.07(+0.31%) |
Dec 13, 2002 | 23.48 | 23.57 | 23.39 | 23.44 | 40,752 | -0.60(-2.50%) |
Dec 12, 2002 | 23.99 | 24.04 | 23.86 | 24.04 | 36,188 | +0.03(+0.13%) |
Dec 11, 2002 | 24.00 | 24.08 | 23.97 | 24.01 | 126,169 | -0.02(-0.08%) |
Dec 10, 2002 | 24.19 | 24.19 | 23.96 | 24.03 | 39,448 | -0.09(-0.37%) |
Dec 09, 2002 | 23.93 | 24.17 | 23.91 | 24.12 | 84,112 | +0.06(+0.25%) |
Dec 06, 2002 | 23.93 | 24.06 | 23.88 | 24.06 | 90,633 | +0.03(+0.11%) |
Dec 05, 2002 | 24.08 | 24.11 | 23.99 | 24.03 | 178,006 | +0.02(+0.06%) |
Dec 04, 2002 | 24.12 | 24.17 | 23.99 | 24.02 | 46,620 | -0.21(-0.89%) |
Dec 03, 2002 | 24.23 | 24.27 | 24.18 | 24.23 | 240,927 | +0.06(+0.25%) |
Dec 02, 2002 | 24.02 | 24.26 | 24.02 | 24.17 | 209,956 | +0.06(+0.23%) |
Nov 29, 2002 | 24.03 | 24.12 | 24.03 | 24.12 | 12,714 | +0.04(+0.15%) |
Nov 27, 2002 | 23.97 | 24.08 | 23.89 | 24.08 | 383,724 | +0.19(+0.78%) |
Nov 26, 2002 | 23.93 | 23.95 | 23.79 | 23.89 | 92,915 | -0.04(-0.15%) |
Nov 25, 2002 | 23.88 | 23.93 | 23.73 | 23.93 | 41,078 | +0.03(+0.12%) |
Nov 22, 2002 | 23.77 | 23.90 | 23.62 | 23.90 | 55,097 | +0.11(+0.48%) |
Nov 21, 2002 | 23.71 | 23.81 | 23.64 | 23.79 | 75,310 | +0.10(+0.40%) |
Nov 20, 2002 | 23.68 | 23.70 | 23.53 | 23.69 | 76,614 | +0.07(+0.31%) |
Nov 19, 2002 | 23.57 | 23.73 | 23.51 | 23.62 | 337,429 | +0.09(+0.38%) |
Nov 18, 2002 | 23.63 | 23.68 | 23.50 | 23.53 | 29,341 | -0.19(-0.81%) |
Nov 15, 2002 | 23.71 | 23.78 | 23.63 | 23.72 | 96,175 | +0.02(+0.08%) |
Nov 14, 2002 | 23.43 | 23.70 | 23.39 | 23.70 | 265,705 | +0.48(+2.05%) |
Nov 13, 2002 | 23.50 | 23.59 | 23.23 | 23.23 | 155,510 | -0.22(-0.94%) |
Nov 12, 2002 | 23.22 | 23.55 | 23.22 | 23.45 | 180,940 | +0.15(+0.66%) |
Nov 11, 2002 | 23.33 | 23.39 | 23.12 | 23.30 | 105,956 | -0.15(-0.64%) |
Nov 08, 2002 | 23.60 | 23.60 | 23.37 | 23.45 | 232,125 | -0.20(-0.84%) |
Nov 07, 2002 | 23.71 | 23.72 | 23.56 | 23.65 | 96,175 | -0.11(-0.46%) |
Nov 06, 2002 | 23.60 | 23.76 | 23.56 | 23.76 | 108,238 | +0.25(+1.06%) |
Nov 05, 2002 | 23.46 | 23.60 | 23.42 | 23.51 | 119,648 | +0.01(+0.05%) |
Nov 04, 2002 | 23.28 | 23.53 | 23.17 | 23.50 | 143,774 | +0.36(+1.55%) |
Nov 01, 2002 | 22.81 | 23.20 | 22.81 | 23.14 | 164,313 | +0.14(+0.59%) |
Oct 31, 2002 | 23.02 | 23.05 | 22.90 | 23.00 | 170,507 | +0.16(+0.70%) |
Oct 30, 2002 | 22.85 | 23.00 | 22.73 | 22.84 | 208,325 | -0.01(-0.04%) |
Oct 29, 2002 | 22.99 | 22.99 | 22.53 | 22.85 | 190,394 | -0.14(-0.60%) |
Oct 28, 2002 | 23.33 | 23.34 | 22.93 | 22.99 | 133,015 | -0.16(-0.69%) |
Oct 25, 2002 | 22.73 | 23.19 | 22.73 | 23.15 | 194,633 | +0.34(+1.51%) |
Oct 24, 2002 | 22.67 | 22.84 | 22.58 | 22.81 | 146,708 | +0.28(+1.23%) |
Oct 23, 2002 | 22.50 | 22.64 | 22.24 | 22.53 | 175,072 | +0.01(+0.04%) |
Oct 22, 2002 | 22.88 | 22.88 | 22.52 | 22.52 | 239,623 | -0.45(-1.98%) |
Oct 21, 2002 | 22.97 | 23.00 | 22.77 | 22.97 | 267,987 | -0.11(-0.47%) |
Oct 18, 2002 | 23.13 | 23.23 | 22.82 | 23.08 | 102,369 | +0.08(+0.33%) |
Oct 17, 2002 | 23.11 | 23.16 | 23.00 | 23.00 | 167,573 | +0.21(+0.94%) |
Oct 16, 2002 | 22.85 | 23.00 | 22.53 | 22.79 | 374,269 | -0.12(-0.54%) |
Oct 15, 2002 | 22.82 | 23.16 | 22.77 | 22.91 | 172,137 | +0.44(+1.95%) |
Oct 14, 2002 | 22.76 | 22.77 | 22.36 | 22.47 | 204,413 | -0.29(-1.25%) |
Oct 11, 2002 | 22.73 | 22.89 | 22.64 | 22.76 | 128,451 | +0.49(+2.20%) |
Oct 10, 2002 | 21.62 | 22.36 | 21.30 | 22.27 | 572,162 | +0.53(+2.43%) |
Oct 09, 2002 | 22.15 | 22.15 | 21.70 | 21.74 | 292,112 | -0.53(-2.37%) |
Oct 08, 2002 | 22.64 | 22.64 | 21.98 | 22.27 | 377,855 | -0.28(-1.22%) |
Oct 07, 2002 | 23.28 | 23.28 | 22.54 | 22.54 | 157,141 | -0.69(-2.96%) |
Oct 04, 2002 | 23.74 | 23.74 | 23.17 | 23.23 | 294,720 | -0.51(-2.14%) |
Oct 03, 2002 | 23.62 | 23.74 | 23.56 | 23.74 | 19,887 | +0.11(+0.45%) |
Oct 02, 2002 | 23.91 | 23.94 | 23.59 | 23.63 | 202,131 | -0.27(-1.13%) |