Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.30 | 24.43 | 24.18 | 24.34 | 1,155,134 | -0.10(-0.42%) |
Dec 30, 2002 | 24.17 | 24.55 | 24.12 | 24.45 | 694,276 | +0.28(+1.15%) |
Dec 27, 2002 | 24.30 | 24.54 | 24.05 | 24.17 | 463,496 | -0.20(-0.84%) |
Dec 26, 2002 | 24.34 | 24.61 | 24.32 | 24.37 | 501,490 | -0.02(-0.07%) |
Dec 24, 2002 | 24.37 | 24.46 | 24.24 | 24.39 | 360,418 | +0.16(+0.66%) |
Dec 23, 2002 | 24.62 | 24.64 | 24.16 | 24.23 | 977,651 | -0.35(-1.41%) |
Dec 20, 2002 | 24.59 | 24.64 | 24.45 | 24.58 | 2,106,224 | +0.16(+0.68%) |
Dec 19, 2002 | 24.39 | 24.50 | 24.25 | 24.41 | 1,033,587 | -0.09(-0.37%) |
Dec 18, 2002 | 24.45 | 24.50 | 24.30 | 24.50 | 1,487,233 | +0.14(+0.58%) |
Dec 17, 2002 | 24.19 | 24.42 | 24.19 | 24.36 | 1,141,590 | +0.26(+1.06%) |
Dec 16, 2002 | 24.28 | 24.28 | 23.80 | 24.10 | 1,448,535 | +0.04(+0.17%) |
Dec 13, 2002 | 23.75 | 24.14 | 23.74 | 24.06 | 1,910,624 | +0.32(+1.36%) |
Dec 12, 2002 | 23.59 | 23.85 | 23.43 | 23.74 | 978,706 | +0.22(+0.92%) |
Dec 11, 2002 | 23.32 | 23.59 | 23.17 | 23.52 | 1,024,616 | +0.17(+0.73%) |
Dec 10, 2002 | 22.98 | 23.35 | 22.87 | 23.35 | 1,020,922 | +0.32(+1.38%) |
Dec 09, 2002 | 22.74 | 23.30 | 22.74 | 23.04 | 1,711,681 | +0.40(+1.76%) |
Dec 06, 2002 | 22.52 | 22.82 | 22.47 | 22.64 | 1,390,312 | +0.11(+0.50%) |
Dec 05, 2002 | 22.98 | 22.97 | 22.45 | 22.52 | 1,065,601 | -0.09(-0.40%) |
Dec 04, 2002 | 22.98 | 23.07 | 22.62 | 22.62 | 1,619,861 | -0.24(-1.04%) |
Dec 03, 2002 | 22.29 | 22.85 | 22.29 | 22.85 | 1,518,367 | +0.58(+2.60%) |
Dec 02, 2002 | 22.46 | 22.63 | 22.18 | 22.27 | 1,314,851 | -0.32(-1.43%) |
Nov 29, 2002 | 22.63 | 22.71 | 22.43 | 22.60 | 695,859 | -0.15(-0.67%) |
Nov 27, 2002 | 22.97 | 22.97 | 22.54 | 22.75 | 1,224,614 | +0.19(+0.86%) |
Nov 26, 2002 | 22.97 | 22.97 | 22.54 | 22.56 | 1,602,799 | -0.41(-1.81%) |
Nov 25, 2002 | 23.13 | 23.13 | 22.60 | 22.97 | 2,488,631 | -0.15(-0.66%) |
Nov 22, 2002 | 22.87 | 23.31 | 22.48 | 23.13 | 1,840,264 | +0.26(+1.12%) |
Nov 21, 2002 | 22.80 | 23.12 | 22.75 | 22.87 | 1,545,807 | -0.26(-1.13%) |
Nov 20, 2002 | 23.02 | 23.17 | 22.76 | 23.13 | 1,557,417 | +0.12(+0.52%) |
Nov 19, 2002 | 23.25 | 23.25 | 22.91 | 23.01 | 1,051,001 | -0.24(-1.03%) |
Nov 18, 2002 | 23.71 | 23.75 | 23.16 | 23.25 | 1,085,653 | -0.21(-0.90%) |
Nov 15, 2002 | 23.26 | 23.48 | 23.13 | 23.46 | 1,286,003 | +0.20(+0.88%) |
Nov 14, 2002 | 23.02 | 23.32 | 23.00 | 23.26 | 992,602 | +0.34(+1.49%) |
Nov 13, 2002 | 22.43 | 23.00 | 22.43 | 22.92 | 2,312,203 | +0.49(+2.18%) |
Nov 12, 2002 | 23.31 | 23.47 | 22.37 | 22.43 | 2,272,098 | -0.76(-3.29%) |
Nov 11, 2002 | 23.08 | 23.31 | 22.80 | 23.19 | 1,164,632 | +0.12(+0.52%) |
Nov 08, 2002 | 24.17 | 24.17 | 23.02 | 23.07 | 2,284,059 | -1.09(-4.52%) |
Nov 07, 2002 | 24.90 | 24.90 | 23.89 | 24.16 | 3,702,339 | -0.80(-3.21%) |
Nov 06, 2002 | 24.78 | 24.98 | 24.59 | 24.96 | 1,316,434 | +0.33(+1.34%) |
Nov 05, 2002 | 24.93 | 24.93 | 24.25 | 24.63 | 2,095,494 | -0.30(-1.19%) |
Nov 04, 2002 | 24.45 | 25.05 | 24.28 | 24.93 | 3,143,330 | +0.66(+2.72%) |
Nov 01, 2002 | 24.20 | 24.40 | 24.08 | 24.27 | 1,686,351 | +0.07(+0.28%) |
Oct 31, 2002 | 24.56 | 24.90 | 24.15 | 24.20 | 2,462,597 | -0.70(-2.83%) |
Oct 30, 2002 | 25.01 | 25.24 | 24.66 | 24.91 | 1,979,049 | +0.04(+0.16%) |
Oct 29, 2002 | 25.10 | 25.41 | 24.51 | 24.87 | 1,670,872 | -0.32(-1.26%) |
Oct 28, 2002 | 25.21 | 25.67 | 25.07 | 25.18 | 2,111,677 | +0.26(+1.03%) |
Oct 25, 2002 | 24.99 | 25.16 | 24.63 | 24.93 | 1,485,298 | -0.06(-0.23%) |
Oct 24, 2002 | 25.04 | 25.30 | 24.66 | 24.99 | 1,809,129 | +0.07(+0.27%) |
Oct 23, 2002 | 24.29 | 24.99 | 24.29 | 24.92 | 1,124,703 | +0.49(+2.00%) |
Oct 22, 2002 | 24.95 | 25.21 | 24.10 | 24.43 | 2,165,327 | -0.56(-2.23%) |
Oct 21, 2002 | 23.85 | 24.99 | 23.82 | 24.99 | 1,986,788 | +1.05(+4.39%) |
Oct 18, 2002 | 23.37 | 24.06 | 23.17 | 23.93 | 2,184,500 | +0.28(+1.18%) |
Oct 17, 2002 | 23.17 | 23.66 | 22.46 | 23.66 | 3,050,806 | +0.75(+3.28%) |
Oct 16, 2002 | 23.87 | 23.87 | 22.91 | 22.91 | 211,079 | -0.96(-4.03%) |
Oct 15, 2002 | 24.13 | 24.16 | 23.65 | 23.87 | 2,715,541 | -0.22(-0.92%) |
Oct 14, 2002 | 23.31 | 24.16 | 22.97 | 24.09 | 1,681,074 | +0.21(+0.88%) |
Oct 11, 2002 | 24.30 | 24.39 | 23.67 | 23.88 | 2,097,957 | -0.28(-1.15%) |
Oct 10, 2002 | 23.15 | 24.28 | 22.71 | 24.16 | 3,196,276 | +0.89(+3.84%) |
Oct 09, 2002 | 24.73 | 24.74 | 23.20 | 23.26 | 3,588,180 | -1.68(-6.72%) |
Oct 08, 2002 | 24.45 | 25.27 | 23.42 | 24.94 | 4,147,542 | +0.58(+2.38%) |
Oct 07, 2002 | 24.05 | 24.88 | 23.90 | 24.36 | 1,866,473 | +0.52(+2.19%) |
Oct 04, 2002 | 23.71 | 23.96 | 23.50 | 23.84 | 2,209,653 | -0.16(-0.66%) |
Oct 03, 2002 | 23.83 | 24.08 | 23.56 | 24.00 | 2,202,090 | +0.60(+2.58%) |
Oct 02, 2002 | 23.51 | 23.85 | 23.25 | 23.39 | 1,787,318 | -0.26(-1.11%) |