Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.27 | 21.45 | 21.23 | 21.45 | 357,326 | +0.26(+1.25%) |
Dec 30, 2002 | 21.45 | 21.45 | 20.46 | 21.19 | 599,588 | -0.26(-1.23%) |
Dec 27, 2002 | 21.34 | 21.45 | 21.11 | 21.45 | 176,141 | +0.12(+0.58%) |
Dec 26, 2002 | 21.32 | 21.45 | 21.21 | 21.33 | 121,471 | -0.07(-0.31%) |
Dec 24, 2002 | 21.36 | 21.60 | 21.21 | 21.40 | 92,705 | +0.12(+0.59%) |
Dec 23, 2002 | 21.19 | 21.34 | 21.16 | 21.27 | 173,550 | -0.01(-0.03%) |
Dec 20, 2002 | 20.17 | 21.36 | 20.17 | 21.28 | 579,820 | -0.14(-0.65%) |
Dec 19, 2002 | 21.49 | 21.71 | 21.36 | 21.42 | 223,857 | -0.10(-0.48%) |
Dec 18, 2002 | 21.68 | 21.73 | 21.52 | 21.52 | 177,368 | -0.15(-0.71%) |
Dec 17, 2002 | 21.89 | 21.93 | 21.68 | 21.68 | 182,412 | -0.21(-0.97%) |
Dec 16, 2002 | 21.79 | 21.90 | 21.68 | 21.89 | 219,085 | +0.27(+1.26%) |
Dec 13, 2002 | 21.84 | 21.99 | 21.56 | 21.62 | 163,189 | -0.17(-0.77%) |
Dec 12, 2002 | 21.64 | 21.95 | 21.64 | 21.79 | 154,055 | +0.11(+0.51%) |
Dec 11, 2002 | 21.57 | 21.87 | 21.42 | 21.68 | 134,423 | +0.10(+0.44%) |
Dec 10, 2002 | 21.79 | 21.94 | 21.58 | 21.58 | 246,897 | -0.21(-0.94%) |
Dec 09, 2002 | 21.49 | 21.90 | 21.49 | 21.79 | 217,722 | +0.19(+0.88%) |
Dec 06, 2002 | 22.12 | 22.12 | 21.49 | 21.59 | 454,531 | -0.45(-2.03%) |
Dec 05, 2002 | 22.12 | 22.24 | 21.79 | 22.04 | 161,553 | +0.11(+0.50%) |
Dec 04, 2002 | 22.43 | 22.43 | 21.76 | 21.93 | 312,745 | -0.32(-1.42%) |
Dec 03, 2002 | 22.68 | 22.68 | 22.25 | 22.25 | 272,118 | -0.49(-2.16%) |
Dec 02, 2002 | 22.59 | 22.74 | 22.52 | 22.74 | 129,106 | +0.21(+0.94%) |
Nov 29, 2002 | 22.59 | 22.67 | 22.39 | 22.53 | 64,757 | -0.18(-0.78%) |
Nov 27, 2002 | 22.46 | 22.72 | 22.42 | 22.70 | 202,998 | +0.27(+1.21%) |
Nov 26, 2002 | 22.45 | 22.66 | 22.42 | 22.43 | 307,837 | -0.21(-0.91%) |
Nov 25, 2002 | 22.67 | 22.74 | 22.45 | 22.64 | 141,376 | -0.03(-0.13%) |
Nov 22, 2002 | 22.67 | 22.72 | 22.28 | 22.67 | 207,497 | +0.02(+0.10%) |
Nov 21, 2002 | 22.59 | 22.74 | 22.56 | 22.64 | 257,804 | -0.10(-0.42%) |
Nov 20, 2002 | 22.81 | 22.92 | 22.67 | 22.74 | 296,794 | -0.15(-0.64%) |
Nov 19, 2002 | 22.92 | 23.04 | 22.74 | 22.89 | 130,878 | +0.04(+0.16%) |
Nov 18, 2002 | 23.14 | 23.33 | 22.75 | 22.85 | 198,090 | -0.22(-0.95%) |
Nov 15, 2002 | 23.02 | 23.26 | 23.02 | 23.07 | 94,341 | -0.03(-0.13%) |
Nov 14, 2002 | 22.52 | 23.10 | 22.52 | 23.10 | 125,016 | +0.63(+2.81%) |
Nov 13, 2002 | 22.71 | 22.85 | 22.45 | 22.47 | 176,550 | -0.69(-2.98%) |
Nov 12, 2002 | 22.75 | 23.26 | 22.74 | 23.16 | 154,055 | +0.49(+2.17%) |
Nov 11, 2002 | 22.87 | 23.05 | 22.67 | 22.67 | 174,368 | -0.26(-1.12%) |
Nov 08, 2002 | 23.20 | 23.29 | 22.92 | 22.92 | 178,458 | -0.34(-1.48%) |
Nov 07, 2002 | 23.41 | 23.47 | 23.19 | 23.27 | 128,288 | -0.21(-0.88%) |
Nov 06, 2002 | 23.36 | 23.72 | 23.36 | 23.47 | 156,509 | +0.18(+0.79%) |
Nov 05, 2002 | 23.30 | 23.43 | 23.17 | 23.29 | 125,834 | +0.04(+0.16%) |
Nov 04, 2002 | 23.29 | 23.38 | 23.13 | 23.25 | 156,372 | +0.26(+1.12%) |
Nov 01, 2002 | 22.71 | 23.03 | 22.71 | 23.00 | 115,882 | +0.29(+1.26%) |
Oct 31, 2002 | 22.68 | 23.18 | 22.68 | 22.71 | 252,487 | -0.03(-0.13%) |
Oct 30, 2002 | 22.80 | 22.81 | 22.52 | 22.74 | 150,374 | -0.04(-0.16%) |
Oct 29, 2002 | 22.83 | 22.83 | 22.34 | 22.78 | 155,963 | -0.11(-0.48%) |
Oct 28, 2002 | 22.92 | 23.07 | 22.81 | 22.89 | 188,138 | -0.07(-0.32%) |
Oct 25, 2002 | 22.48 | 23.07 | 22.47 | 22.96 | 140,422 | +0.47(+2.09%) |
Oct 24, 2002 | 22.26 | 22.61 | 22.25 | 22.49 | 122,698 | +0.37(+1.69%) |
Oct 23, 2002 | 21.93 | 22.14 | 21.75 | 22.12 | 137,968 | +0.17(+0.77%) |
Oct 22, 2002 | 22.35 | 22.35 | 21.94 | 21.95 | 151,055 | -0.37(-1.64%) |
Oct 21, 2002 | 22.23 | 22.34 | 21.86 | 22.31 | 174,914 | +0.12(+0.56%) |
Oct 18, 2002 | 22.19 | 22.23 | 21.78 | 22.19 | 207,224 | +0.12(+0.53%) |
Oct 17, 2002 | 22.23 | 22.23 | 22.01 | 22.07 | 129,924 | +0.40(+1.83%) |
Oct 16, 2002 | 21.85 | 21.90 | 21.43 | 21.68 | 156,100 | -0.12(-0.57%) |
Oct 15, 2002 | 21.21 | 22.00 | 21.21 | 21.80 | 136,604 | +0.67(+3.19%) |
Oct 14, 2002 | 21.27 | 21.40 | 20.90 | 21.12 | 279,617 | -0.22(-1.03%) |
Oct 11, 2002 | 20.91 | 21.59 | 20.91 | 21.34 | 219,494 | +0.43(+2.07%) |
Oct 10, 2002 | 20.57 | 21.07 | 19.99 | 20.91 | 254,532 | +0.30(+1.46%) |
Oct 09, 2002 | 21.08 | 21.08 | 20.30 | 20.61 | 385,274 | -0.56(-2.63%) |
Oct 08, 2002 | 21.26 | 21.27 | 20.64 | 21.17 | 352,963 | -0.18(-0.82%) |
Oct 07, 2002 | 22.19 | 22.23 | 21.13 | 21.34 | 325,152 | -1.03(-4.59%) |
Oct 04, 2002 | 22.64 | 22.72 | 22.34 | 22.37 | 121,608 | -0.36(-1.58%) |
Oct 03, 2002 | 22.53 | 22.74 | 22.40 | 22.73 | 114,518 | +0.21(+0.91%) |
Oct 02, 2002 | 22.59 | 22.77 | 22.50 | 22.53 | 145,739 | -0.21(-0.90%) |