Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 22.94 | 23.00 | 22.52 | 22.52 | 534,816 | -0.31(-1.38%) |
Dec 30, 2002 | 22.91 | 23.09 | 22.30 | 22.84 | 456,234 | +0.00(+0.00%) |
Dec 27, 2002 | 23.30 | 23.42 | 22.69 | 22.84 | 236,967 | -0.47(-2.00%) |
Dec 26, 2002 | 23.04 | 23.55 | 23.04 | 23.30 | 165,556 | +0.32(+1.40%) |
Dec 24, 2002 | 22.94 | 23.09 | 22.94 | 22.98 | 61,950 | -0.02(-0.09%) |
Dec 23, 2002 | 23.04 | 23.30 | 22.78 | 23.00 | 171,507 | +0.03(+0.14%) |
Dec 20, 2002 | 23.10 | 23.38 | 22.92 | 22.97 | 449,215 | -0.01(-0.06%) |
Dec 19, 2002 | 23.07 | 23.27 | 22.94 | 22.98 | 208,891 | -0.15(-0.65%) |
Dec 18, 2002 | 23.46 | 23.46 | 23.01 | 23.13 | 123,290 | -0.33(-1.40%) |
Dec 17, 2002 | 23.97 | 24.02 | 23.40 | 23.46 | 205,076 | -0.58(-2.40%) |
Dec 16, 2002 | 23.07 | 24.04 | 23.07 | 24.04 | 226,438 | +1.09(+4.74%) |
Dec 13, 2002 | 23.49 | 23.53 | 22.94 | 22.95 | 195,006 | -0.61(-2.59%) |
Dec 12, 2002 | 23.14 | 23.63 | 22.94 | 23.56 | 297,239 | +0.58(+2.54%) |
Dec 11, 2002 | 22.97 | 23.40 | 22.84 | 22.98 | 402,371 | +0.05(+0.20%) |
Dec 10, 2002 | 22.62 | 23.00 | 22.60 | 22.93 | 260,618 | +0.32(+1.42%) |
Dec 09, 2002 | 23.02 | 23.07 | 22.61 | 22.61 | 243,528 | -0.46(-1.99%) |
Dec 06, 2002 | 23.53 | 23.53 | 23.00 | 23.07 | 556,636 | -0.77(-3.24%) |
Dec 05, 2002 | 24.15 | 24.15 | 23.54 | 23.84 | 234,983 | -0.22(-0.90%) |
Dec 04, 2002 | 23.68 | 24.06 | 23.20 | 24.06 | 310,361 | +0.37(+1.58%) |
Dec 03, 2002 | 24.31 | 24.31 | 23.44 | 23.68 | 466,458 | -0.73(-2.98%) |
Dec 02, 2002 | 24.61 | 25.36 | 23.99 | 24.41 | 517,879 | -0.07(-0.27%) |
Nov 29, 2002 | 25.17 | 25.19 | 24.48 | 24.48 | 122,832 | -0.62(-2.48%) |
Nov 27, 2002 | 24.12 | 25.10 | 24.12 | 25.10 | 222,471 | +0.98(+4.08%) |
Nov 26, 2002 | 24.12 | 24.25 | 23.79 | 24.12 | 335,691 | -0.07(-0.27%) |
Nov 25, 2002 | 23.56 | 24.42 | 23.56 | 24.18 | 304,410 | +0.59(+2.50%) |
Nov 22, 2002 | 23.59 | 23.95 | 23.33 | 23.59 | 282,285 | -0.05(-0.19%) |
Nov 21, 2002 | 22.74 | 23.77 | 22.66 | 23.64 | 380,246 | +0.90(+3.95%) |
Nov 20, 2002 | 22.20 | 22.75 | 22.20 | 22.74 | 173,338 | +0.47(+2.12%) |
Nov 19, 2002 | 22.28 | 22.51 | 22.18 | 22.27 | 304,258 | -0.05(-0.21%) |
Nov 18, 2002 | 22.54 | 22.81 | 22.19 | 22.32 | 467,983 | -0.30(-1.33%) |
Nov 15, 2002 | 21.95 | 22.66 | 21.95 | 22.62 | 317,685 | +0.54(+2.43%) |
Nov 14, 2002 | 21.49 | 22.12 | 21.41 | 22.08 | 319,211 | +0.92(+4.34%) |
Nov 13, 2002 | 21.02 | 21.27 | 20.61 | 21.16 | 203,245 | +0.08(+0.37%) |
Nov 12, 2002 | 20.87 | 21.50 | 20.56 | 21.08 | 302,427 | +0.23(+1.10%) |
Nov 11, 2002 | 20.93 | 21.13 | 20.53 | 20.85 | 288,694 | -0.08(-0.38%) |
Nov 08, 2002 | 21.03 | 21.23 | 20.80 | 20.93 | 191,191 | -0.10(-0.50%) |
Nov 07, 2002 | 21.63 | 21.63 | 20.92 | 21.04 | 283,658 | -0.57(-2.64%) |
Nov 06, 2002 | 21.20 | 21.70 | 20.97 | 21.61 | 433,651 | +0.43(+2.04%) |
Nov 05, 2002 | 21.52 | 21.59 | 21.00 | 21.17 | 473,019 | -0.38(-1.76%) |
Nov 04, 2002 | 21.46 | 21.84 | 21.27 | 21.55 | 646,968 | +0.15(+0.70%) |
Nov 01, 2002 | 21.00 | 21.40 | 20.54 | 21.40 | 317,685 | +0.40(+1.90%) |
Oct 31, 2002 | 21.50 | 21.51 | 20.68 | 21.00 | 252,378 | +0.03(+0.16%) |
Oct 30, 2002 | 20.84 | 20.97 | 20.31 | 20.97 | 300,748 | +0.20(+0.95%) |
Oct 29, 2002 | 20.81 | 20.93 | 20.32 | 20.78 | 200,041 | -0.04(-0.19%) |
Oct 28, 2002 | 21.43 | 21.57 | 20.81 | 20.81 | 209,959 | -0.49(-2.31%) |
Oct 25, 2002 | 21.20 | 21.38 | 20.97 | 21.31 | 246,275 | +0.14(+0.65%) |
Oct 24, 2002 | 21.30 | 21.63 | 21.04 | 21.17 | 639,796 | +0.33(+1.57%) |
Oct 23, 2002 | 20.39 | 20.84 | 20.28 | 20.84 | 249,326 | +0.45(+2.22%) |
Oct 22, 2002 | 20.91 | 20.91 | 19.97 | 20.39 | 656,733 | -0.68(-3.23%) |
Oct 21, 2002 | 20.71 | 21.07 | 20.25 | 21.07 | 600,581 | +0.35(+1.71%) |
Oct 18, 2002 | 20.84 | 20.97 | 20.37 | 20.72 | 584,712 | -0.12(-0.60%) |
Oct 17, 2002 | 20.32 | 21.40 | 20.25 | 20.84 | 866,998 | +1.15(+5.82%) |
Oct 16, 2002 | 19.75 | 20.28 | 19.66 | 19.69 | 1,106,559 | -0.95(-4.60%) |
Oct 15, 2002 | 20.32 | 20.76 | 20.19 | 20.64 | 715,784 | +1.25(+6.42%) |
Oct 14, 2002 | 19.53 | 19.79 | 19.29 | 19.40 | 211,485 | -0.22(-1.14%) |
Oct 11, 2002 | 19.17 | 19.79 | 19.01 | 19.62 | 793,299 | +0.91(+4.87%) |
Oct 10, 2002 | 18.26 | 18.74 | 17.79 | 18.71 | 764,307 | +0.37(+2.00%) |
Oct 09, 2002 | 18.88 | 19.00 | 18.12 | 18.34 | 1,561,116 | -1.11(-5.73%) |
Oct 08, 2002 | 19.01 | 19.60 | 18.51 | 19.46 | 1,204,825 | +0.52(+2.73%) |
Oct 07, 2002 | 19.48 | 19.74 | 18.72 | 18.94 | 711,359 | -0.56(-2.86%) |
Oct 04, 2002 | 19.65 | 19.87 | 18.69 | 19.50 | 1,329,489 | -0.15(-0.77%) |
Oct 03, 2002 | 20.27 | 20.35 | 19.48 | 19.65 | 1,253,195 | -1.16(-5.57%) |
Oct 02, 2002 | 21.56 | 21.72 | 20.74 | 20.81 | 482,479 | -0.75(-3.50%) |