Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 22.18 | 22.52 | 22.01 | 22.40 | 847,655 | +0.17(+0.77%) |
Dec 30, 2002 | 22.23 | 22.42 | 22.14 | 22.23 | 1,015,430 | -0.06(-0.28%) |
Dec 27, 2002 | 22.49 | 22.65 | 22.28 | 22.29 | 736,887 | -0.24(-1.05%) |
Dec 26, 2002 | 22.15 | 22.61 | 22.11 | 22.52 | 1,174,185 | +0.37(+1.69%) |
Dec 24, 2002 | 22.22 | 22.25 | 22.05 | 22.15 | 438,861 | -0.22(-0.97%) |
Dec 23, 2002 | 22.12 | 22.52 | 22.02 | 22.37 | 1,154,220 | +0.23(+1.05%) |
Dec 20, 2002 | 21.99 | 22.16 | 21.95 | 22.13 | 1,219,647 | +0.20(+0.93%) |
Dec 19, 2002 | 22.35 | 22.40 | 21.89 | 21.93 | 1,732,113 | -0.52(-2.30%) |
Dec 18, 2002 | 22.57 | 22.71 | 22.41 | 22.45 | 1,418,812 | -0.12(-0.55%) |
Dec 17, 2002 | 22.38 | 22.84 | 22.28 | 22.57 | 1,458,621 | +0.20(+0.87%) |
Dec 16, 2002 | 22.57 | 22.60 | 22.24 | 22.37 | 1,634,815 | -0.20(-0.88%) |
Dec 13, 2002 | 22.51 | 22.86 | 22.30 | 22.57 | 1,105,271 | +0.07(+0.30%) |
Dec 12, 2002 | 22.64 | 22.65 | 22.04 | 22.51 | 1,926,708 | -0.13(-0.59%) |
Dec 11, 2002 | 22.66 | 22.95 | 22.49 | 22.64 | 2,882,004 | -0.12(-0.53%) |
Dec 10, 2002 | 21.73 | 22.87 | 21.31 | 22.76 | 4,418,800 | +1.04(+4.78%) |
Dec 09, 2002 | 21.80 | 21.93 | 21.63 | 21.72 | 1,333,181 | -0.05(-0.23%) |
Dec 06, 2002 | 21.44 | 21.78 | 21.33 | 21.77 | 1,345,087 | +0.33(+1.53%) |
Dec 05, 2002 | 21.78 | 21.95 | 21.41 | 21.44 | 1,324,882 | -0.34(-1.55%) |
Dec 04, 2002 | 21.46 | 21.91 | 21.43 | 21.78 | 1,131,129 | +0.37(+1.73%) |
Dec 03, 2002 | 21.17 | 21.52 | 21.01 | 21.41 | 1,477,864 | +0.24(+1.12%) |
Dec 02, 2002 | 21.35 | 21.37 | 20.92 | 21.17 | 1,362,646 | -0.17(-0.82%) |
Nov 29, 2002 | 21.70 | 21.70 | 21.26 | 21.35 | 435,253 | -0.27(-1.25%) |
Nov 27, 2002 | 21.57 | 21.67 | 21.48 | 21.62 | 1,296,859 | +0.05(+0.21%) |
Nov 26, 2002 | 21.35 | 21.74 | 21.33 | 21.57 | 1,127,881 | -0.05(-0.25%) |
Nov 25, 2002 | 21.68 | 21.74 | 21.50 | 21.63 | 977,545 | -0.15(-0.71%) |
Nov 22, 2002 | 21.65 | 21.97 | 21.54 | 21.78 | 1,466,920 | +0.03(+0.13%) |
Nov 21, 2002 | 21.62 | 21.75 | 21.44 | 21.75 | 1,358,317 | +0.13(+0.62%) |
Nov 20, 2002 | 21.54 | 21.81 | 21.43 | 21.62 | 1,756,407 | +0.09(+0.42%) |
Nov 19, 2002 | 21.47 | 21.62 | 21.44 | 21.53 | 1,484,359 | +0.22(+1.03%) |
Nov 18, 2002 | 21.85 | 21.85 | 21.31 | 21.31 | 2,379,520 | -0.54(-2.47%) |
Nov 15, 2002 | 21.34 | 21.91 | 21.17 | 21.85 | 1,386,941 | +0.51(+2.40%) |
Nov 14, 2002 | 21.06 | 21.39 | 20.89 | 21.34 | 1,277,737 | +0.23(+1.10%) |
Nov 13, 2002 | 21.06 | 21.20 | 20.80 | 21.10 | 1,034,433 | +0.04(+0.20%) |
Nov 12, 2002 | 20.68 | 21.20 | 20.68 | 21.06 | 1,917,928 | +0.38(+1.85%) |
Nov 11, 2002 | 20.53 | 20.83 | 20.41 | 20.68 | 1,283,509 | +0.15(+0.75%) |
Nov 08, 2002 | 20.79 | 21.06 | 20.44 | 20.52 | 1,492,898 | -0.17(-0.82%) |
Nov 07, 2002 | 20.29 | 20.75 | 20.29 | 20.70 | 1,145,561 | +0.30(+1.47%) |
Nov 06, 2002 | 20.43 | 20.43 | 20.14 | 20.40 | 826,247 | -0.02(-0.08%) |
Nov 05, 2002 | 19.96 | 20.50 | 19.96 | 20.41 | 1,729,587 | +0.36(+1.78%) |
Nov 04, 2002 | 20.61 | 20.64 | 20.00 | 20.06 | 1,609,198 | -0.45(-2.21%) |
Nov 01, 2002 | 20.17 | 20.54 | 19.86 | 20.51 | 1,194,510 | +0.35(+1.73%) |
Oct 31, 2002 | 20.48 | 20.52 | 20.05 | 20.16 | 1,175,869 | -0.32(-1.56%) |
Oct 30, 2002 | 20.50 | 20.58 | 20.27 | 20.48 | 1,756,888 | +0.08(+0.41%) |
Oct 29, 2002 | 20.04 | 20.48 | 19.89 | 20.40 | 1,380,927 | +0.59(+3.00%) |
Oct 28, 2002 | 20.08 | 20.10 | 19.58 | 19.80 | 1,113,930 | -0.16(-0.79%) |
Oct 25, 2002 | 20.02 | 20.04 | 19.66 | 19.96 | 1,311,532 | -0.01(-0.06%) |
Oct 24, 2002 | 20.74 | 20.79 | 19.88 | 19.97 | 1,555,798 | -0.77(-3.73%) |
Oct 23, 2002 | 20.43 | 20.75 | 20.27 | 20.75 | 1,161,076 | +0.31(+1.53%) |
Oct 22, 2002 | 20.79 | 20.79 | 20.28 | 20.43 | 2,000,192 | -0.51(-2.44%) |
Oct 21, 2002 | 20.47 | 20.94 | 20.44 | 20.94 | 2,071,391 | +0.25(+1.19%) |
Oct 18, 2002 | 19.31 | 20.71 | 19.00 | 20.70 | 3,881,078 | +1.50(+7.79%) |
Oct 17, 2002 | 19.12 | 19.46 | 19.02 | 19.20 | 1,491,214 | +0.35(+1.87%) |
Oct 16, 2002 | 19.27 | 19.63 | 18.80 | 18.85 | 1,738,848 | -0.52(-2.70%) |
Oct 15, 2002 | 19.75 | 19.75 | 19.17 | 19.37 | 2,541,522 | -0.24(-1.21%) |
Oct 14, 2002 | 19.37 | 19.62 | 19.37 | 19.61 | 775,614 | +0.11(+0.58%) |
Oct 11, 2002 | 19.17 | 19.57 | 18.92 | 19.50 | 1,699,640 | +0.48(+2.51%) |
Oct 10, 2002 | 19.18 | 19.37 | 18.88 | 19.02 | 1,465,116 | -0.16(-0.82%) |
Oct 09, 2002 | 19.67 | 19.69 | 18.97 | 19.18 | 2,449,156 | -0.49(-2.49%) |
Oct 08, 2002 | 19.75 | 19.91 | 19.59 | 19.67 | 1,525,370 | +0.05(+0.28%) |
Oct 07, 2002 | 19.48 | 19.85 | 19.39 | 19.61 | 2,548,979 | +0.33(+1.70%) |
Oct 04, 2002 | 19.51 | 19.59 | 18.99 | 19.29 | 1,289,403 | -0.20(-1.00%) |
Oct 03, 2002 | 19.27 | 19.66 | 19.26 | 19.48 | 1,571,914 | +0.21(+1.08%) |
Oct 02, 2002 | 19.59 | 19.78 | 19.27 | 19.27 | 1,116,095 | -0.42(-2.13%) |