Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.49 | 23.64 | 23.36 | 23.53 | 1,020,891 | -0.08(-0.34%) |
Dec 30, 2002 | 23.03 | 23.66 | 22.98 | 23.62 | 1,521,873 | +0.60(+2.62%) |
Dec 27, 2002 | 23.31 | 23.40 | 22.95 | 23.01 | 671,130 | -0.29(-1.26%) |
Dec 26, 2002 | 23.28 | 23.49 | 23.25 | 23.31 | 665,610 | +0.07(+0.31%) |
Dec 24, 2002 | 23.10 | 23.36 | 23.10 | 23.23 | 300,076 | +0.01(+0.02%) |
Dec 23, 2002 | 23.51 | 23.63 | 23.20 | 23.23 | 1,095,023 | -0.37(-1.55%) |
Dec 20, 2002 | 23.46 | 23.69 | 23.37 | 23.60 | 1,394,114 | +0.40(+1.71%) |
Dec 19, 2002 | 23.33 | 23.41 | 23.17 | 23.20 | 1,753,141 | -0.30(-1.29%) |
Dec 18, 2002 | 23.41 | 23.68 | 23.41 | 23.50 | 1,109,219 | +0.01(+0.02%) |
Dec 17, 2002 | 23.43 | 23.59 | 23.40 | 23.50 | 999,795 | +0.07(+0.28%) |
Dec 16, 2002 | 23.10 | 23.43 | 23.08 | 23.43 | 1,741,312 | +0.39(+1.69%) |
Dec 13, 2002 | 22.67 | 23.17 | 22.67 | 23.04 | 1,362,371 | +0.28(+1.25%) |
Dec 12, 2002 | 22.72 | 22.83 | 22.52 | 22.76 | 893,723 | +0.14(+0.63%) |
Dec 11, 2002 | 22.54 | 22.72 | 22.33 | 22.62 | 895,498 | +0.08(+0.34%) |
Dec 10, 2002 | 22.46 | 22.57 | 22.27 | 22.54 | 1,019,708 | +0.16(+0.70%) |
Dec 09, 2002 | 21.96 | 22.52 | 21.96 | 22.38 | 1,318,208 | +0.34(+1.57%) |
Dec 06, 2002 | 21.83 | 22.06 | 21.81 | 22.04 | 2,063,865 | -0.14(-0.62%) |
Dec 05, 2002 | 22.52 | 22.63 | 22.06 | 22.17 | 1,183,351 | -0.14(-0.64%) |
Dec 04, 2002 | 22.55 | 22.87 | 22.32 | 22.32 | 1,443,404 | -0.18(-0.79%) |
Dec 03, 2002 | 22.29 | 22.72 | 22.29 | 22.49 | 1,062,295 | +0.20(+0.91%) |
Dec 02, 2002 | 22.59 | 22.59 | 22.16 | 22.29 | 915,017 | -0.19(-0.86%) |
Nov 29, 2002 | 22.60 | 22.64 | 22.42 | 22.48 | 546,526 | -0.22(-0.96%) |
Nov 27, 2002 | 22.67 | 22.82 | 22.58 | 22.70 | 692,621 | +0.07(+0.31%) |
Nov 26, 2002 | 23.19 | 23.19 | 22.61 | 22.63 | 1,126,766 | -0.56(-2.41%) |
Nov 25, 2002 | 22.97 | 23.36 | 22.79 | 23.19 | 1,254,722 | +0.15(+0.64%) |
Nov 22, 2002 | 22.29 | 23.13 | 22.22 | 23.04 | 1,230,077 | +0.76(+3.39%) |
Nov 21, 2002 | 22.42 | 22.58 | 22.14 | 22.29 | 1,339,107 | -0.13(-0.59%) |
Nov 20, 2002 | 22.42 | 22.56 | 22.18 | 22.42 | 1,798,291 | +0.03(+0.11%) |
Nov 19, 2002 | 22.46 | 22.59 | 22.26 | 22.39 | 1,391,551 | -0.06(-0.27%) |
Nov 18, 2002 | 22.95 | 23.09 | 22.42 | 22.45 | 1,481,456 | -0.49(-2.14%) |
Nov 15, 2002 | 22.61 | 22.95 | 22.61 | 22.95 | 1,125,386 | +0.34(+1.50%) |
Nov 14, 2002 | 22.44 | 22.73 | 22.44 | 22.61 | 1,007,681 | +0.37(+1.67%) |
Nov 13, 2002 | 22.02 | 22.38 | 22.02 | 22.24 | 1,587,133 | +0.22(+0.99%) |
Nov 12, 2002 | 22.41 | 22.52 | 21.82 | 22.02 | 2,258,264 | -0.35(-1.56%) |
Nov 11, 2002 | 22.24 | 22.44 | 21.95 | 22.37 | 985,994 | +0.14(+0.62%) |
Nov 08, 2002 | 22.86 | 22.90 | 22.23 | 22.23 | 1,522,465 | -0.62(-2.73%) |
Nov 07, 2002 | 23.54 | 23.54 | 22.49 | 22.85 | 2,047,500 | -0.80(-3.39%) |
Nov 06, 2002 | 23.53 | 23.79 | 23.42 | 23.66 | 1,904,363 | +0.14(+0.58%) |
Nov 05, 2002 | 23.62 | 23.62 | 23.35 | 23.52 | 1,377,553 | +0.00(+0.00%) |
Nov 04, 2002 | 23.69 | 23.69 | 23.20 | 23.52 | 2,043,952 | +0.59(+2.59%) |
Nov 01, 2002 | 22.90 | 23.01 | 22.78 | 22.93 | 1,327,277 | +0.06(+0.24%) |
Oct 31, 2002 | 23.33 | 23.33 | 22.73 | 22.87 | 1,396,086 | -0.22(-0.94%) |
Oct 30, 2002 | 22.72 | 23.09 | 22.57 | 23.09 | 1,431,574 | +0.44(+1.93%) |
Oct 29, 2002 | 22.96 | 23.15 | 22.35 | 22.65 | 1,470,020 | -0.30(-1.33%) |
Oct 28, 2002 | 22.50 | 23.08 | 22.50 | 22.96 | 1,655,745 | +0.56(+2.51%) |
Oct 25, 2002 | 22.15 | 22.47 | 21.96 | 22.39 | 963,123 | +0.24(+1.10%) |
Oct 24, 2002 | 21.95 | 22.55 | 21.69 | 22.15 | 1,568,797 | +0.25(+1.13%) |
Oct 23, 2002 | 21.20 | 22.01 | 21.20 | 21.90 | 1,324,320 | +0.64(+3.01%) |
Oct 22, 2002 | 21.51 | 22.08 | 21.06 | 21.26 | 1,470,809 | -0.53(-2.42%) |
Oct 21, 2002 | 21.06 | 21.86 | 20.97 | 21.79 | 1,947,146 | +0.73(+3.47%) |
Oct 18, 2002 | 21.02 | 21.29 | 20.49 | 21.06 | 1,266,749 | -0.07(-0.31%) |
Oct 17, 2002 | 20.67 | 21.13 | 20.41 | 21.12 | 1,191,631 | +0.74(+3.61%) |
Oct 16, 2002 | 21.48 | 21.53 | 20.39 | 20.39 | 2,393,515 | -1.16(-5.37%) |
Oct 15, 2002 | 21.66 | 21.99 | 21.36 | 21.55 | 2,097,579 | +0.21(+0.97%) |
Oct 14, 2002 | 21.13 | 21.35 | 20.29 | 21.34 | 374,602 | +0.21(+1.01%) |
Oct 11, 2002 | 21.28 | 21.56 | 20.70 | 21.12 | 1,686,699 | -0.15(-0.69%) |
Oct 10, 2002 | 19.88 | 21.48 | 19.38 | 21.27 | 2,165,205 | +1.49(+7.54%) |
Oct 09, 2002 | 21.29 | 21.29 | 19.77 | 19.78 | 2,953,251 | -1.51(-7.08%) |
Oct 08, 2002 | 21.15 | 21.75 | 20.11 | 21.29 | 3,242,681 | +0.14(+0.67%) |
Oct 07, 2002 | 20.97 | 21.52 | 20.83 | 21.15 | 1,358,428 | +0.41(+1.96%) |
Oct 04, 2002 | 21.42 | 21.42 | 20.52 | 20.74 | 2,241,703 | -0.67(-3.15%) |
Oct 03, 2002 | 21.20 | 21.61 | 21.20 | 21.41 | 2,262,404 | +0.22(+1.03%) |
Oct 02, 2002 | 21.20 | 21.56 | 21.02 | 21.20 | 256,307 | -0.03(-0.14%) |