Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.24 | 22.04 | 21.24 | 21.98 | 7,501 | +0.99(+4.72%) |
Dec 30, 2002 | 22.07 | 22.19 | 20.50 | 20.99 | 11,857 | -1.30(-5.82%) |
Dec 27, 2002 | 22.91 | 23.12 | 22.03 | 22.29 | 2,903 | -0.90(-3.88%) |
Dec 26, 2002 | 23.16 | 23.20 | 23.04 | 23.19 | 1,693 | -0.10(-0.43%) |
Dec 24, 2002 | 22.73 | 23.29 | 22.73 | 23.29 | 4,355 | +0.64(+2.85%) |
Dec 23, 2002 | 21.17 | 22.65 | 20.74 | 22.65 | 6,896 | +1.17(+5.43%) |
Dec 20, 2002 | 21.17 | 21.75 | 20.74 | 21.48 | 10,405 | +0.83(+4.04%) |
Dec 19, 2002 | 20.55 | 20.65 | 20.55 | 20.65 | 1,693 | +0.09(+0.44%) |
Dec 18, 2002 | 20.48 | 20.82 | 20.48 | 20.55 | 3,508 | -0.14(-0.68%) |
Dec 17, 2002 | 20.50 | 20.83 | 20.50 | 20.69 | 725 | +0.02(+0.12%) |
Dec 16, 2002 | 21.17 | 21.28 | 20.50 | 20.67 | 7,743 | -0.41(-1.92%) |
Dec 13, 2002 | 21.07 | 21.07 | 20.88 | 21.07 | 11,131 | +0.01(+0.04%) |
Dec 12, 2002 | 20.41 | 21.07 | 20.41 | 21.07 | 2,661 | +0.61(+2.99%) |
Dec 11, 2002 | 20.37 | 20.46 | 20.25 | 20.46 | 2,661 | +0.08(+0.41%) |
Dec 10, 2002 | 20.36 | 20.37 | 20.26 | 20.37 | 3,266 | +0.12(+0.61%) |
Dec 09, 2002 | 20.27 | 20.83 | 20.24 | 20.25 | 12,946 | -0.02(-0.08%) |
Dec 06, 2002 | 20.26 | 20.27 | 20.25 | 20.27 | 10,768 | -0.21(-1.01%) |
Dec 05, 2002 | 20.29 | 20.47 | 20.24 | 20.47 | 2,903 | +0.15(+0.73%) |
Dec 04, 2002 | 20.58 | 20.86 | 19.68 | 20.32 | 4,476 | -0.26(-1.24%) |
Dec 03, 2002 | 20.41 | 20.61 | 20.41 | 20.58 | 1,330 | +0.25(+1.22%) |
Dec 02, 2002 | 20.41 | 20.43 | 20.26 | 20.33 | 483 | +0.98(+5.04%) |
Nov 27, 2002 | 19.09 | 19.81 | 18.97 | 19.36 | 8,711 | +0.21(+1.08%) |
Nov 26, 2002 | 20.56 | 20.56 | 18.40 | 19.15 | 15,729 | -1.45(-7.05%) |
Nov 25, 2002 | 20.75 | 20.75 | 20.60 | 20.60 | 967 | -0.16(-0.76%) |
Nov 22, 2002 | 20.68 | 20.76 | 20.60 | 20.76 | 11,736 | +0.02(+0.12%) |
Nov 21, 2002 | 20.74 | 20.74 | 20.66 | 20.74 | 9,316 | +0.04(+0.19%) |
Nov 20, 2002 | 20.87 | 20.87 | 20.66 | 20.70 | 4,476 | -0.21(-1.02%) |
Nov 19, 2002 | 21.31 | 21.31 | 20.91 | 20.91 | 2,903 | -0.22(-1.02%) |
Nov 18, 2002 | 21.57 | 21.57 | 21.12 | 21.13 | 6,291 | -0.49(-2.25%) |
Nov 15, 2002 | 22.07 | 22.11 | 21.61 | 21.61 | 2,782 | -0.49(-2.21%) |
Nov 14, 2002 | 22.31 | 22.31 | 22.10 | 22.10 | 5,686 | -0.12(-0.52%) |
Nov 13, 2002 | 22.61 | 22.61 | 22.22 | 22.22 | 2,177 | -0.35(-1.57%) |
Nov 12, 2002 | 22.63 | 22.63 | 22.47 | 22.57 | 1,451 | +0.05(+0.21%) |
Nov 11, 2002 | 22.65 | 22.65 | 22.52 | 22.52 | 241 | -0.45(-1.94%) |
Nov 08, 2002 | 22.86 | 23.07 | 22.79 | 22.97 | 2,419 | -0.15(-0.64%) |
Nov 07, 2002 | 23.21 | 23.27 | 23.06 | 23.12 | 2,661 | +0.11(+0.47%) |
Nov 06, 2002 | 22.82 | 23.01 | 22.82 | 23.01 | 5,928 | +0.25(+1.09%) |
Nov 05, 2002 | 23.65 | 23.65 | 22.65 | 22.76 | 1,935 | -1.00(-4.21%) |
Nov 04, 2002 | 23.72 | 23.76 | 23.66 | 23.76 | 3,266 | +0.04(+0.18%) |
Nov 01, 2002 | 23.41 | 23.72 | 23.41 | 23.72 | 3,992 | +0.56(+2.42%) |
Oct 31, 2002 | 23.38 | 23.38 | 23.16 | 23.16 | 1,209 | -0.32(-1.37%) |
Oct 30, 2002 | 23.41 | 23.48 | 23.41 | 23.48 | 1,209 | +0.07(+0.28%) |
Oct 29, 2002 | 23.55 | 23.55 | 23.33 | 23.41 | 3,387 | -0.14(-0.60%) |
Oct 28, 2002 | 23.38 | 23.72 | 23.38 | 23.55 | 17,544 | -0.16(-0.69%) |
Oct 25, 2002 | 23.40 | 23.72 | 23.37 | 23.72 | 4,476 | +0.23(+0.98%) |
Oct 24, 2002 | 23.31 | 23.49 | 23.31 | 23.49 | 7,380 | +0.28(+1.21%) |
Oct 23, 2002 | 22.69 | 23.45 | 22.69 | 23.21 | 19,117 | +0.48(+2.11%) |
Oct 22, 2002 | 23.14 | 23.14 | 22.50 | 22.73 | 8,348 | -0.58(-2.48%) |
Oct 21, 2002 | 23.22 | 23.31 | 22.86 | 23.31 | 31,822 | +0.04(+0.18%) |
Oct 18, 2002 | 23.51 | 23.51 | 23.27 | 23.27 | 1,572 | -0.25(-1.05%) |
Oct 17, 2002 | 23.72 | 23.72 | 23.29 | 23.51 | 3,387 | +0.29(+1.25%) |
Oct 16, 2002 | 22.84 | 23.56 | 22.84 | 23.22 | 8,590 | +0.08(+0.35%) |
Oct 15, 2002 | 23.88 | 23.88 | 23.14 | 23.14 | 2,903 | -0.37(-1.58%) |
Oct 14, 2002 | 23.43 | 23.87 | 23.43 | 23.51 | 2,298 | -0.16(-0.66%) |
Oct 11, 2002 | 23.35 | 23.67 | 23.35 | 23.67 | 3,871 | +0.32(+1.38%) |
Oct 10, 2002 | 23.51 | 23.51 | 23.31 | 23.35 | 5,323 | -0.17(-0.70%) |
Oct 09, 2002 | 23.80 | 23.88 | 23.31 | 23.51 | 6,170 | -0.22(-0.94%) |
Oct 08, 2002 | 23.51 | 23.74 | 23.51 | 23.74 | 7,259 | +0.22(+0.95%) |
Oct 07, 2002 | 23.51 | 23.88 | 23.51 | 23.51 | 1,935 | -0.25(-1.04%) |
Oct 04, 2002 | 23.76 | 23.76 | 23.10 | 23.76 | 6,412 | +0.25(+1.05%) |
Oct 03, 2002 | 23.76 | 23.76 | 23.51 | 23.51 | 1,330 | -0.00(-0.01%) |
Oct 02, 2002 | 23.93 | 23.93 | 23.13 | 23.51 | 2,056 | -0.03(-0.13%) |