Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.93 | 26.19 | 25.76 | 25.81 | 438,691 | -0.02(-0.08%) |
Dec 30, 2002 | 25.58 | 25.94 | 25.42 | 25.83 | 309,274 | +0.32(+1.24%) |
Dec 27, 2002 | 25.69 | 25.80 | 25.38 | 25.51 | 241,403 | -0.18(-0.68%) |
Dec 26, 2002 | 25.61 | 26.00 | 25.61 | 25.69 | 319,609 | +0.05(+0.20%) |
Dec 24, 2002 | 25.57 | 25.78 | 25.47 | 25.63 | 142,682 | +0.07(+0.28%) |
Dec 23, 2002 | 25.44 | 25.59 | 25.21 | 25.56 | 350,922 | +0.12(+0.48%) |
Dec 20, 2002 | 24.46 | 25.44 | 24.17 | 25.44 | 574,278 | +1.02(+4.20%) |
Dec 19, 2002 | 24.43 | 24.73 | 24.16 | 24.41 | 313,130 | -0.03(-0.11%) |
Dec 18, 2002 | 24.83 | 24.83 | 24.31 | 24.44 | 284,285 | -0.39(-1.57%) |
Dec 17, 2002 | 25.38 | 25.39 | 24.66 | 24.83 | 313,593 | -0.63(-2.47%) |
Dec 16, 2002 | 25.12 | 25.50 | 25.11 | 25.46 | 251,892 | +0.55(+2.21%) |
Dec 13, 2002 | 25.06 | 25.11 | 24.67 | 24.91 | 206,234 | -0.12(-0.47%) |
Dec 12, 2002 | 25.25 | 25.41 | 24.99 | 25.02 | 295,546 | -0.23(-0.90%) |
Dec 11, 2002 | 25.48 | 25.48 | 24.97 | 25.25 | 291,535 | +0.10(+0.39%) |
Dec 10, 2002 | 24.95 | 25.32 | 24.82 | 25.15 | 291,689 | +0.25(+0.99%) |
Dec 09, 2002 | 25.09 | 25.15 | 24.70 | 24.91 | 250,504 | -0.27(-1.06%) |
Dec 06, 2002 | 25.22 | 25.53 | 24.92 | 25.17 | 250,504 | -0.11(-0.44%) |
Dec 05, 2002 | 25.50 | 25.50 | 25.07 | 25.28 | 233,536 | -0.22(-0.86%) |
Dec 04, 2002 | 24.91 | 25.63 | 24.86 | 25.50 | 287,833 | +0.60(+2.39%) |
Dec 03, 2002 | 25.45 | 25.70 | 24.89 | 24.91 | 380,075 | -0.63(-2.46%) |
Dec 02, 2002 | 25.35 | 25.80 | 25.13 | 25.54 | 356,938 | +0.17(+0.66%) |
Nov 29, 2002 | 25.58 | 25.65 | 25.15 | 25.37 | 228,446 | -0.21(-0.81%) |
Nov 27, 2002 | 25.61 | 25.87 | 25.36 | 25.58 | 502,551 | +0.09(+0.36%) |
Nov 26, 2002 | 25.87 | 25.87 | 25.23 | 25.48 | 518,131 | -0.38(-1.45%) |
Nov 25, 2002 | 25.86 | 25.93 | 25.48 | 25.86 | 405,835 | +0.16(+0.63%) |
Nov 22, 2002 | 25.45 | 25.93 | 25.36 | 25.70 | 249,887 | +0.23(+0.92%) |
Nov 21, 2002 | 25.25 | 25.49 | 24.95 | 25.46 | 310,662 | +0.35(+1.39%) |
Nov 20, 2002 | 25.09 | 25.89 | 25.06 | 25.11 | 866,122 | +0.11(+0.44%) |
Nov 19, 2002 | 25.96 | 25.96 | 24.84 | 25.00 | 1,148,557 | -0.95(-3.67%) |
Nov 18, 2002 | 25.22 | 26.20 | 24.86 | 25.96 | 1,426,518 | +0.56(+2.22%) |
Nov 15, 2002 | 23.66 | 25.47 | 23.48 | 25.39 | 2,475,737 | +3.07(+13.77%) |
Nov 14, 2002 | 22.01 | 22.33 | 21.78 | 22.32 | 359,560 | +0.31(+1.41%) |
Nov 13, 2002 | 21.75 | 22.05 | 21.59 | 22.01 | 447,792 | +0.15(+0.68%) |
Nov 12, 2002 | 22.31 | 22.42 | 21.69 | 21.86 | 522,758 | -0.45(-2.03%) |
Nov 11, 2002 | 22.85 | 22.85 | 22.17 | 22.31 | 329,944 | -0.69(-3.02%) |
Nov 08, 2002 | 23.14 | 23.21 | 22.83 | 23.01 | 321,151 | -0.08(-0.34%) |
Nov 07, 2002 | 22.85 | 23.40 | 22.85 | 23.09 | 273,796 | -0.06(-0.25%) |
Nov 06, 2002 | 23.21 | 23.37 | 22.83 | 23.14 | 331,640 | -0.21(-0.89%) |
Nov 05, 2002 | 23.50 | 23.51 | 22.81 | 23.35 | 470,930 | -0.16(-0.66%) |
Nov 04, 2002 | 24.51 | 24.51 | 23.50 | 23.51 | 343,055 | -0.64(-2.63%) |
Nov 01, 2002 | 23.73 | 24.56 | 23.66 | 24.14 | 412,622 | +0.41(+1.72%) |
Oct 31, 2002 | 23.37 | 23.99 | 23.37 | 23.73 | 500,700 | +0.36(+1.55%) |
Oct 30, 2002 | 23.31 | 23.76 | 23.27 | 23.37 | 328,555 | +0.08(+0.33%) |
Oct 29, 2002 | 23.05 | 23.47 | 22.74 | 23.29 | 316,370 | +0.24(+1.04%) |
Oct 28, 2002 | 23.05 | 23.17 | 22.72 | 23.05 | 312,513 | +0.03(+0.14%) |
Oct 25, 2002 | 23.50 | 23.60 | 22.99 | 23.02 | 328,864 | +0.21(+0.94%) |
Oct 24, 2002 | 23.44 | 23.46 | 22.81 | 22.81 | 345,986 | -0.54(-2.33%) |
Oct 23, 2002 | 22.98 | 23.40 | 22.67 | 23.35 | 269,014 | +0.30(+1.32%) |
Oct 22, 2002 | 22.95 | 23.34 | 22.77 | 23.05 | 362,799 | +0.03(+0.11%) |
Oct 21, 2002 | 22.63 | 23.40 | 22.48 | 23.02 | 283,051 | +0.35(+1.54%) |
Oct 18, 2002 | 22.63 | 23.01 | 22.63 | 22.67 | 239,706 | -0.06(-0.29%) |
Oct 17, 2002 | 22.68 | 23.01 | 22.56 | 22.74 | 265,929 | +0.22(+0.98%) |
Oct 16, 2002 | 22.87 | 22.87 | 22.41 | 22.52 | 367,581 | -0.20(-0.88%) |
Oct 15, 2002 | 22.44 | 22.85 | 22.24 | 22.72 | 348,762 | +0.44(+1.98%) |
Oct 14, 2002 | 22.07 | 22.59 | 22.07 | 22.28 | 250,041 | +0.14(+0.64%) |
Oct 11, 2002 | 21.39 | 22.50 | 21.26 | 22.13 | 450,260 | +0.80(+3.77%) |
Oct 10, 2002 | 21.00 | 21.33 | 20.94 | 21.33 | 730,226 | +0.41(+1.95%) |
Oct 09, 2002 | 21.46 | 21.57 | 20.76 | 20.92 | 764,470 | -0.52(-2.42%) |
Oct 08, 2002 | 21.56 | 21.56 | 21.23 | 21.44 | 1,195,912 | -0.12(-0.54%) |
Oct 07, 2002 | 22.52 | 22.53 | 21.45 | 21.56 | 755,370 | -0.96(-4.26%) |
Oct 04, 2002 | 22.85 | 22.85 | 22.24 | 22.52 | 542,811 | -0.28(-1.22%) |
Oct 03, 2002 | 23.14 | 23.70 | 22.67 | 22.79 | 347,991 | -0.25(-1.10%) |
Oct 02, 2002 | 23.34 | 23.60 | 22.69 | 23.05 | 1,048,910 | -1.17(-4.82%) |