Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 22.97 | 23.45 | 22.81 | 23.42 | 192,100 | +0.42(+1.83%) |
Dec 30, 2002 | 22.95 | 23.04 | 22.52 | 23.00 | 282,500 | -0.05(-0.22%) |
Dec 27, 2002 | 23.50 | 23.50 | 22.95 | 23.05 | 275,200 | -0.66(-2.78%) |
Dec 26, 2002 | 23.44 | 24.13 | 23.44 | 23.71 | 108,200 | +0.21(+0.89%) |
Dec 24, 2002 | 23.34 | 23.66 | 23.33 | 23.50 | 113,600 | +0.17(+0.73%) |
Dec 23, 2002 | 22.81 | 23.85 | 22.61 | 23.33 | 417,900 | +0.77(+3.41%) |
Dec 20, 2002 | 22.42 | 22.65 | 22.36 | 22.56 | 344,500 | +0.14(+0.62%) |
Dec 19, 2002 | 22.25 | 22.60 | 22.23 | 22.42 | 236,000 | +0.12(+0.54%) |
Dec 18, 2002 | 22.44 | 22.44 | 22.22 | 22.30 | 396,000 | -0.14(-0.62%) |
Dec 17, 2002 | 22.32 | 22.73 | 22.15 | 22.44 | 360,600 | -0.04(-0.18%) |
Dec 16, 2002 | 22.00 | 22.67 | 22.00 | 22.48 | 326,500 | +0.37(+1.67%) |
Dec 13, 2002 | 22.30 | 22.45 | 21.92 | 22.11 | 310,300 | -0.39(-1.73%) |
Dec 12, 2002 | 22.60 | 22.64 | 22.30 | 22.50 | 317,300 | +0.05(+0.22%) |
Dec 11, 2002 | 22.65 | 22.65 | 21.60 | 22.45 | 487,800 | -0.07(-0.31%) |
Dec 10, 2002 | 22.25 | 22.60 | 22.19 | 22.52 | 382,300 | -0.14(-0.62%) |
Dec 09, 2002 | 22.95 | 22.96 | 22.33 | 22.66 | 222,200 | -0.38(-1.65%) |
Dec 06, 2002 | 22.98 | 23.06 | 22.66 | 23.04 | 335,300 | +0.05(+0.22%) |
Dec 05, 2002 | 22.78 | 23.20 | 22.58 | 22.99 | 447,100 | +0.45(+2.00%) |
Dec 04, 2002 | 22.66 | 22.66 | 22.00 | 22.54 | 529,000 | -0.12(-0.53%) |
Dec 03, 2002 | 23.75 | 23.75 | 22.60 | 22.66 | 469,700 | -1.19(-4.99%) |
Dec 02, 2002 | 23.90 | 24.26 | 23.62 | 23.85 | 248,200 | -0.13(-0.54%) |
Nov 29, 2002 | 23.35 | 24.10 | 23.35 | 23.98 | 203,200 | +0.64(+2.74%) |
Nov 27, 2002 | 23.20 | 24.00 | 23.01 | 23.34 | 430,400 | +0.39(+1.70%) |
Nov 26, 2002 | 22.65 | 23.19 | 22.55 | 22.95 | 570,700 | +0.35(+1.55%) |
Nov 25, 2002 | 22.85 | 23.25 | 22.26 | 22.60 | 530,200 | -0.14(-0.62%) |
Nov 22, 2002 | 22.60 | 23.37 | 22.58 | 22.74 | 515,600 | -0.52(-2.24%) |
Nov 21, 2002 | 23.05 | 23.72 | 22.80 | 23.26 | 1,022,100 | +0.46(+2.02%) |
Nov 20, 2002 | 24.00 | 24.50 | 22.18 | 22.80 | 873,200 | -1.95(-7.88%) |
Nov 19, 2002 | 24.75 | 24.93 | 24.21 | 24.75 | 292,800 | +0.00(+0.00%) |
Nov 18, 2002 | 24.83 | 25.13 | 24.45 | 24.75 | 207,400 | -0.08(-0.32%) |
Nov 15, 2002 | 23.40 | 25.07 | 23.22 | 24.83 | 432,000 | +1.34(+5.70%) |
Nov 14, 2002 | 23.55 | 23.80 | 23.26 | 23.49 | 435,200 | -0.06(-0.25%) |
Nov 13, 2002 | 23.29 | 23.74 | 22.63 | 23.55 | 229,100 | +0.27(+1.16%) |
Nov 12, 2002 | 23.30 | 23.61 | 23.00 | 23.28 | 361,500 | -0.10(-0.43%) |
Nov 11, 2002 | 23.82 | 23.87 | 23.25 | 23.38 | 190,400 | -0.44(-1.85%) |
Nov 08, 2002 | 24.20 | 24.75 | 23.30 | 23.82 | 326,800 | -0.38(-1.57%) |
Nov 07, 2002 | 24.80 | 24.92 | 23.76 | 24.20 | 270,600 | -0.66(-2.65%) |
Nov 06, 2002 | 24.07 | 25.05 | 24.07 | 24.86 | 558,000 | +0.79(+3.28%) |
Nov 05, 2002 | 23.75 | 24.08 | 23.65 | 24.07 | 442,300 | +0.32(+1.35%) |
Nov 04, 2002 | 24.10 | 24.28 | 23.70 | 23.75 | 803,100 | -0.14(-0.59%) |
Nov 01, 2002 | 23.64 | 24.24 | 23.55 | 23.89 | 297,900 | +0.19(+0.80%) |
Oct 31, 2002 | 23.45 | 23.74 | 23.00 | 23.70 | 463,100 | +0.25(+1.07%) |
Oct 30, 2002 | 23.02 | 23.60 | 23.02 | 23.45 | 443,100 | +0.43(+1.87%) |
Oct 29, 2002 | 22.67 | 23.06 | 22.00 | 23.02 | 382,200 | +0.35(+1.54%) |
Oct 28, 2002 | 23.75 | 23.95 | 22.36 | 22.67 | 324,100 | -0.68(-2.91%) |
Oct 25, 2002 | 23.00 | 23.77 | 23.00 | 23.35 | 395,900 | +0.35(+1.52%) |
Oct 24, 2002 | 23.95 | 24.30 | 22.80 | 23.00 | 409,300 | -0.63(-2.67%) |
Oct 23, 2002 | 23.75 | 23.96 | 22.45 | 23.63 | 505,700 | +0.63(+2.74%) |
Oct 22, 2002 | 22.90 | 23.37 | 22.20 | 23.00 | 373,700 | +0.11(+0.48%) |
Oct 21, 2002 | 22.60 | 23.25 | 21.80 | 22.89 | 634,100 | +0.29(+1.28%) |
Oct 18, 2002 | 23.88 | 23.88 | 22.42 | 22.60 | 308,100 | -1.29(-5.40%) |
Oct 17, 2002 | 23.05 | 23.90 | 23.00 | 23.89 | 256,300 | +1.37(+6.08%) |
Oct 16, 2002 | 22.80 | 23.40 | 22.23 | 22.52 | 335,700 | -0.78(-3.35%) |
Oct 15, 2002 | 21.25 | 23.84 | 22.16 | 23.30 | 455,200 | +2.06(+9.70%) |
Oct 14, 2002 | 21.85 | 22.00 | 20.90 | 21.24 | 408,400 | -1.14(-5.09%) |
Oct 11, 2002 | 21.26 | 23.47 | 21.26 | 22.38 | 631,200 | +1.13(+5.32%) |
Oct 10, 2002 | 20.38 | 21.66 | 20.02 | 21.25 | 684,200 | +0.80(+3.91%) |
Oct 09, 2002 | 21.75 | 21.84 | 19.70 | 20.45 | 580,800 | -1.53(-6.96%) |
Oct 08, 2002 | 22.50 | 23.00 | 20.69 | 21.98 | 1,237,300 | +0.22(+1.01%) |
Oct 07, 2002 | 22.55 | 23.05 | 21.58 | 21.76 | 384,000 | -1.04(-4.56%) |
Oct 04, 2002 | 24.00 | 24.17 | 22.54 | 22.80 | 262,500 | -1.12(-4.68%) |
Oct 03, 2002 | 23.90 | 24.10 | 23.51 | 23.92 | 329,100 | +0.26(+1.10%) |
Oct 02, 2002 | 24.00 | 24.29 | 23.65 | 23.66 | 3,530,000 | -0.85(-3.47%) |