Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.40 | 24.50 | 24.00 | 24.43 | 257,000 | +0.02(+0.08%) |
Dec 30, 2002 | 24.06 | 24.50 | 24.02 | 24.41 | 263,000 | +0.40(+1.67%) |
Dec 27, 2002 | 24.41 | 24.41 | 23.98 | 24.01 | 124,800 | -0.40(-1.64%) |
Dec 26, 2002 | 24.20 | 24.54 | 24.20 | 24.41 | 192,500 | +0.22(+0.91%) |
Dec 24, 2002 | 24.38 | 24.38 | 24.14 | 24.19 | 108,300 | -0.19(-0.78%) |
Dec 23, 2002 | 24.35 | 24.53 | 24.24 | 24.38 | 331,400 | -0.07(-0.29%) |
Dec 20, 2002 | 24.75 | 24.75 | 24.36 | 24.45 | 623,000 | -0.30(-1.21%) |
Dec 19, 2002 | 25.04 | 25.30 | 24.59 | 24.75 | 265,700 | -0.29(-1.16%) |
Dec 18, 2002 | 25.80 | 25.80 | 24.91 | 25.04 | 232,500 | -0.81(-3.13%) |
Dec 17, 2002 | 26.05 | 26.33 | 25.85 | 25.85 | 173,200 | -0.19(-0.73%) |
Dec 16, 2002 | 25.55 | 26.11 | 25.55 | 26.04 | 229,300 | +0.62(+2.44%) |
Dec 13, 2002 | 25.15 | 25.60 | 25.00 | 25.42 | 528,100 | +1.01(+4.14%) |
Dec 12, 2002 | 24.50 | 24.72 | 24.24 | 24.41 | 276,600 | -0.09(-0.37%) |
Dec 11, 2002 | 24.00 | 24.55 | 23.95 | 24.50 | 135,200 | +0.50(+2.08%) |
Dec 10, 2002 | 23.42 | 24.10 | 23.42 | 24.00 | 157,800 | +0.49(+2.08%) |
Dec 09, 2002 | 23.70 | 24.11 | 23.46 | 23.51 | 131,600 | -0.44(-1.84%) |
Dec 06, 2002 | 23.77 | 24.30 | 23.77 | 23.95 | 173,300 | -0.07(-0.29%) |
Dec 05, 2002 | 24.35 | 24.36 | 23.95 | 24.02 | 94,900 | -0.32(-1.31%) |
Dec 04, 2002 | 24.36 | 24.65 | 23.95 | 24.34 | 122,600 | -0.27(-1.10%) |
Dec 03, 2002 | 24.18 | 24.87 | 24.18 | 24.61 | 286,400 | +0.43(+1.78%) |
Dec 02, 2002 | 23.86 | 24.20 | 23.65 | 24.18 | 210,800 | +0.37(+1.55%) |
Nov 29, 2002 | 23.81 | 23.99 | 23.80 | 23.81 | 46,200 | +0.10(+0.42%) |
Nov 27, 2002 | 23.19 | 23.93 | 23.19 | 23.71 | 100,000 | +0.57(+2.46%) |
Nov 26, 2002 | 23.00 | 23.44 | 22.86 | 23.14 | 135,400 | -0.19(-0.81%) |
Nov 25, 2002 | 23.02 | 23.41 | 22.94 | 23.33 | 105,800 | +0.28(+1.21%) |
Nov 22, 2002 | 23.05 | 23.20 | 22.80 | 23.05 | 130,000 | +0.00(+0.00%) |
Nov 21, 2002 | 22.89 | 23.11 | 22.65 | 23.05 | 259,400 | +0.19(+0.83%) |
Nov 20, 2002 | 22.70 | 22.94 | 22.28 | 22.86 | 239,600 | +0.16(+0.70%) |
Nov 19, 2002 | 22.80 | 22.92 | 22.51 | 22.70 | 248,600 | -0.08(-0.35%) |
Nov 18, 2002 | 23.40 | 23.40 | 22.53 | 22.78 | 205,800 | -0.61(-2.61%) |
Nov 15, 2002 | 23.45 | 23.55 | 23.25 | 23.39 | 97,400 | -0.06(-0.26%) |
Nov 14, 2002 | 23.01 | 23.65 | 23.01 | 23.45 | 94,400 | +0.46(+2.00%) |
Nov 13, 2002 | 23.03 | 23.50 | 22.77 | 22.99 | 110,900 | -0.26(-1.12%) |
Nov 12, 2002 | 23.31 | 23.67 | 23.02 | 23.25 | 127,000 | -0.05(-0.21%) |
Nov 11, 2002 | 23.65 | 23.93 | 23.26 | 23.30 | 99,400 | -0.32(-1.35%) |
Nov 08, 2002 | 24.20 | 24.36 | 23.55 | 23.62 | 82,400 | -0.57(-2.36%) |
Nov 07, 2002 | 23.95 | 24.26 | 23.69 | 24.19 | 147,400 | -0.12(-0.49%) |
Nov 06, 2002 | 23.49 | 24.54 | 23.48 | 24.31 | 201,600 | +0.83(+3.53%) |
Nov 05, 2002 | 23.90 | 24.02 | 23.46 | 23.48 | 413,500 | -0.52(-2.17%) |
Nov 04, 2002 | 24.45 | 24.46 | 23.83 | 24.00 | 566,100 | -0.45(-1.84%) |
Nov 01, 2002 | 24.45 | 24.64 | 24.09 | 24.45 | 215,900 | -0.02(-0.08%) |
Oct 31, 2002 | 24.52 | 24.60 | 24.35 | 24.47 | 278,400 | -0.05(-0.20%) |
Oct 30, 2002 | 24.80 | 25.20 | 23.96 | 24.52 | 358,800 | -0.28(-1.13%) |
Oct 29, 2002 | 25.12 | 25.55 | 24.30 | 24.80 | 334,100 | -0.32(-1.27%) |
Oct 28, 2002 | 25.17 | 25.35 | 24.80 | 25.12 | 102,100 | -0.05(-0.20%) |
Oct 25, 2002 | 24.36 | 25.17 | 24.33 | 25.17 | 97,800 | +0.66(+2.69%) |
Oct 24, 2002 | 24.70 | 24.82 | 24.24 | 24.51 | 223,400 | -0.19(-0.77%) |
Oct 23, 2002 | 24.66 | 24.93 | 24.00 | 24.70 | 191,900 | +0.01(+0.04%) |
Oct 22, 2002 | 25.00 | 25.00 | 24.41 | 24.69 | 98,500 | -0.48(-1.91%) |
Oct 21, 2002 | 24.60 | 25.17 | 24.38 | 25.17 | 138,900 | +0.42(+1.70%) |
Oct 18, 2002 | 24.95 | 25.03 | 24.45 | 24.75 | 230,000 | -0.30(-1.20%) |
Oct 17, 2002 | 24.70 | 25.11 | 24.64 | 25.05 | 180,900 | +0.75(+3.09%) |
Oct 16, 2002 | 24.61 | 24.86 | 24.25 | 24.30 | 286,100 | -0.46(-1.86%) |
Oct 15, 2002 | 23.80 | 24.76 | 23.65 | 24.76 | 200,800 | +1.20(+5.09%) |
Oct 14, 2002 | 23.25 | 23.73 | 23.17 | 23.56 | 178,800 | +0.21(+0.90%) |
Oct 11, 2002 | 23.00 | 23.57 | 22.88 | 23.35 | 151,400 | +0.70(+3.09%) |
Oct 10, 2002 | 21.72 | 22.72 | 21.63 | 22.65 | 223,500 | +1.18(+5.50%) |
Oct 09, 2002 | 22.04 | 22.04 | 21.47 | 21.47 | 393,500 | -0.67(-3.03%) |
Oct 08, 2002 | 21.54 | 22.27 | 21.37 | 22.14 | 207,800 | +0.40(+1.84%) |
Oct 07, 2002 | 22.29 | 22.50 | 21.66 | 21.74 | 109,300 | -0.60(-2.69%) |
Oct 04, 2002 | 23.04 | 23.04 | 22.12 | 22.34 | 130,300 | -0.60(-2.62%) |
Oct 03, 2002 | 22.62 | 23.57 | 22.57 | 22.94 | 176,200 | +0.47(+2.09%) |
Oct 02, 2002 | 23.80 | 23.90 | 22.47 | 22.47 | 241,700 | -1.56(-6.49%) |