Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.28 | 21.52 | 20.86 | 21.34 | 156,134 | +0.07(+0.31%) |
Dec 30, 2002 | 21.24 | 21.29 | 21.03 | 21.28 | 155,062 | +0.04(+0.18%) |
Dec 27, 2002 | 21.47 | 21.49 | 21.17 | 21.24 | 108,788 | -0.23(-1.06%) |
Dec 26, 2002 | 21.64 | 21.83 | 21.43 | 21.47 | 81,208 | -0.18(-0.84%) |
Dec 24, 2002 | 21.62 | 21.70 | 21.54 | 21.65 | 54,547 | +0.03(+0.12%) |
Dec 23, 2002 | 21.73 | 21.80 | 21.55 | 21.62 | 123,804 | -0.10(-0.45%) |
Dec 20, 2002 | 21.41 | 21.81 | 21.26 | 21.72 | 315,027 | +0.41(+1.93%) |
Dec 19, 2002 | 21.38 | 21.56 | 21.24 | 21.31 | 209,303 | -0.03(-0.15%) |
Dec 18, 2002 | 21.60 | 21.67 | 21.27 | 21.34 | 166,860 | -0.30(-1.39%) |
Dec 17, 2002 | 21.50 | 21.93 | 21.48 | 21.64 | 265,689 | +0.08(+0.36%) |
Dec 16, 2002 | 21.22 | 21.56 | 21.21 | 21.56 | 132,538 | +0.35(+1.63%) |
Dec 13, 2002 | 21.15 | 21.40 | 20.98 | 21.22 | 192,295 | +0.07(+0.34%) |
Dec 12, 2002 | 21.41 | 21.49 | 21.08 | 21.15 | 123,038 | -0.23(-1.10%) |
Dec 11, 2002 | 21.34 | 21.47 | 21.17 | 21.38 | 157,667 | -0.03(-0.12%) |
Dec 10, 2002 | 20.84 | 21.41 | 20.78 | 21.41 | 173,908 | +0.61(+2.92%) |
Dec 09, 2002 | 21.18 | 21.18 | 20.79 | 20.80 | 123,651 | -0.48(-2.24%) |
Dec 06, 2002 | 20.63 | 21.28 | 20.63 | 21.28 | 203,327 | +0.58(+2.81%) |
Dec 05, 2002 | 20.88 | 20.88 | 20.66 | 20.70 | 153,376 | -0.05(-0.25%) |
Dec 04, 2002 | 21.11 | 21.14 | 20.66 | 20.75 | 345,672 | -0.76(-3.55%) |
Dec 03, 2002 | 21.72 | 21.73 | 21.45 | 21.51 | 162,417 | -0.23(-1.08%) |
Dec 02, 2002 | 21.73 | 21.93 | 21.50 | 21.75 | 263,238 | +0.14(+0.66%) |
Nov 29, 2002 | 21.92 | 21.92 | 21.55 | 21.60 | 132,538 | +0.00(+0.00%) |
Nov 27, 2002 | 21.18 | 21.86 | 21.18 | 21.60 | 206,238 | +0.52(+2.48%) |
Nov 26, 2002 | 21.18 | 21.44 | 21.08 | 21.08 | 179,578 | -0.21(-0.98%) |
Nov 25, 2002 | 21.32 | 21.57 | 21.02 | 21.29 | 275,036 | +0.14(+0.65%) |
Nov 22, 2002 | 21.02 | 21.47 | 21.00 | 21.15 | 231,980 | +0.16(+0.78%) |
Nov 21, 2002 | 20.56 | 21.43 | 20.56 | 20.99 | 265,383 | +0.31(+1.48%) |
Nov 20, 2002 | 20.49 | 20.68 | 20.33 | 20.68 | 487,557 | +0.19(+0.92%) |
Nov 19, 2002 | 20.69 | 20.78 | 20.38 | 20.49 | 245,157 | -0.20(-0.95%) |
Nov 18, 2002 | 21.47 | 21.47 | 20.69 | 20.69 | 222,480 | -0.62(-2.91%) |
Nov 15, 2002 | 20.88 | 21.47 | 20.88 | 21.31 | 320,237 | +0.40(+1.94%) |
Nov 14, 2002 | 20.26 | 20.95 | 20.26 | 20.90 | 210,069 | +0.80(+3.99%) |
Nov 13, 2002 | 20.39 | 20.39 | 19.77 | 20.10 | 254,351 | -0.29(-1.44%) |
Nov 12, 2002 | 20.13 | 20.68 | 20.13 | 20.39 | 235,504 | +0.24(+1.20%) |
Nov 11, 2002 | 20.46 | 20.46 | 20.04 | 20.15 | 231,674 | -0.24(-1.18%) |
Nov 08, 2002 | 20.38 | 20.66 | 20.19 | 20.39 | 321,922 | +0.00(+0.00%) |
Nov 07, 2002 | 20.88 | 20.88 | 20.17 | 20.39 | 461,662 | -0.49(-2.34%) |
Nov 06, 2002 | 21.79 | 21.79 | 20.72 | 20.88 | 443,888 | -0.85(-3.90%) |
Nov 05, 2002 | 22.31 | 22.31 | 21.44 | 21.73 | 636,644 | -0.84(-3.73%) |
Nov 04, 2002 | 23.15 | 23.43 | 22.39 | 22.57 | 451,396 | -0.51(-2.21%) |
Nov 01, 2002 | 22.59 | 23.08 | 22.35 | 23.08 | 249,448 | +0.48(+2.14%) |
Oct 31, 2002 | 22.52 | 22.67 | 21.93 | 22.60 | 421,058 | +0.25(+1.11%) |
Oct 30, 2002 | 22.55 | 22.61 | 22.12 | 22.35 | 461,203 | -0.20(-0.87%) |
Oct 29, 2002 | 22.71 | 22.88 | 22.27 | 22.55 | 290,052 | -0.27(-1.20%) |
Oct 28, 2002 | 23.04 | 23.14 | 22.71 | 22.82 | 434,082 | -0.07(-0.31%) |
Oct 25, 2002 | 22.42 | 23.05 | 22.42 | 22.89 | 229,222 | +0.35(+1.53%) |
Oct 24, 2002 | 22.74 | 22.97 | 22.45 | 22.55 | 364,365 | -0.30(-1.31%) |
Oct 23, 2002 | 22.68 | 22.69 | 22.18 | 22.85 | 111,853 | +0.29(+1.30%) |
Oct 22, 2002 | 22.94 | 22.94 | 22.32 | 22.56 | 132,538 | -0.43(-1.87%) |
Oct 21, 2002 | 22.91 | 23.14 | 22.69 | 22.99 | 202,714 | +0.04(+0.17%) |
Oct 18, 2002 | 23.04 | 23.10 | 22.63 | 22.95 | 158,126 | +0.05(+0.23%) |
Oct 17, 2002 | 22.94 | 23.12 | 22.59 | 22.89 | 122,578 | +0.82(+3.73%) |
Oct 16, 2002 | 22.31 | 22.52 | 21.80 | 22.07 | 283,157 | -0.23(-1.02%) |
Oct 15, 2002 | 22.78 | 22.91 | 22.19 | 22.30 | 628,216 | +0.59(+2.70%) |
Oct 14, 2002 | 21.21 | 21.80 | 21.02 | 21.71 | 183,255 | +0.42(+1.96%) |
Oct 11, 2002 | 20.92 | 22.14 | 20.92 | 21.30 | 313,495 | +0.54(+2.61%) |
Oct 10, 2002 | 19.45 | 20.98 | 19.38 | 20.75 | 260,326 | +1.47(+7.61%) |
Oct 09, 2002 | 20.42 | 20.42 | 19.12 | 19.29 | 689,506 | -1.17(-5.71%) |
Oct 08, 2002 | 19.38 | 20.60 | 19.38 | 20.45 | 309,052 | +1.07(+5.52%) |
Oct 07, 2002 | 19.71 | 19.87 | 19.13 | 19.38 | 454,461 | -0.55(-2.78%) |
Oct 04, 2002 | 20.73 | 20.85 | 19.35 | 19.94 | 636,950 | -0.63(-3.08%) |
Oct 03, 2002 | 21.83 | 21.86 | 20.54 | 20.57 | 346,591 | -1.16(-5.35%) |
Oct 02, 2002 | 22.78 | 22.78 | 21.47 | 21.73 | 199,190 | -1.38(-5.99%) |