Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.98 | 24.16 | 23.81 | 24.16 | 877,151 | +0.01(+0.03%) |
Dec 30, 2002 | 23.81 | 24.27 | 23.49 | 24.15 | 1,243,993 | +0.48(+2.04%) |
Dec 27, 2002 | 24.30 | 24.42 | 23.59 | 23.67 | 850,656 | -0.62(-2.54%) |
Dec 26, 2002 | 24.09 | 24.81 | 24.09 | 24.29 | 669,419 | +0.23(+0.97%) |
Dec 24, 2002 | 24.20 | 24.27 | 23.91 | 24.05 | 377,270 | -0.09(-0.38%) |
Dec 23, 2002 | 24.28 | 24.52 | 23.88 | 24.15 | 1,071,353 | -0.13(-0.56%) |
Dec 20, 2002 | 24.20 | 24.31 | 23.98 | 24.28 | 1,702,863 | +0.16(+0.68%) |
Dec 19, 2002 | 24.32 | 24.76 | 24.06 | 24.12 | 1,108,418 | -0.22(-0.90%) |
Dec 18, 2002 | 24.80 | 24.80 | 24.20 | 24.34 | 979,748 | -0.46(-1.86%) |
Dec 17, 2002 | 25.05 | 25.31 | 24.72 | 24.80 | 878,701 | -0.29(-1.16%) |
Dec 16, 2002 | 24.16 | 25.09 | 24.10 | 25.09 | 1,523,035 | +0.99(+4.09%) |
Dec 13, 2002 | 24.41 | 24.59 | 24.04 | 24.10 | 2,955,030 | -0.57(-2.33%) |
Dec 12, 2002 | 24.99 | 25.18 | 24.68 | 24.68 | 882,929 | -0.31(-1.25%) |
Dec 11, 2002 | 25.01 | 25.32 | 24.91 | 24.99 | 920,135 | -0.02(-0.09%) |
Dec 10, 2002 | 24.61 | 25.05 | 24.31 | 25.01 | 1,231,450 | +0.48(+1.94%) |
Dec 09, 2002 | 24.87 | 25.12 | 24.40 | 24.54 | 947,334 | -0.50(-2.01%) |
Dec 06, 2002 | 24.90 | 25.30 | 24.80 | 25.04 | 1,056,555 | -0.08(-0.31%) |
Dec 05, 2002 | 25.33 | 25.37 | 24.90 | 25.12 | 1,073,890 | -0.11(-0.45%) |
Dec 04, 2002 | 25.50 | 25.51 | 24.81 | 25.23 | 1,194,386 | -0.26(-1.03%) |
Dec 03, 2002 | 25.37 | 25.67 | 25.28 | 25.49 | 821,906 | -0.05(-0.19%) |
Dec 02, 2002 | 26.60 | 26.64 | 25.31 | 25.54 | 1,393,943 | -0.88(-3.33%) |
Nov 29, 2002 | 25.75 | 26.45 | 25.54 | 26.42 | 809,222 | +0.85(+3.33%) |
Nov 27, 2002 | 25.30 | 25.72 | 25.18 | 25.57 | 1,188,607 | +0.30(+1.18%) |
Nov 26, 2002 | 25.32 | 25.83 | 25.01 | 25.27 | 2,693,745 | -0.17(-0.67%) |
Nov 25, 2002 | 25.83 | 25.99 | 25.20 | 25.45 | 1,563,060 | -0.50(-1.91%) |
Nov 22, 2002 | 25.37 | 26.05 | 25.20 | 25.94 | 1,392,393 | +0.57(+2.24%) |
Nov 21, 2002 | 25.37 | 25.90 | 25.30 | 25.37 | 2,606,509 | +0.23(+0.93%) |
Nov 20, 2002 | 24.29 | 25.14 | 24.14 | 25.14 | 1,368,294 | +0.85(+3.51%) |
Nov 19, 2002 | 24.34 | 24.57 | 24.09 | 24.29 | 1,173,951 | -0.05(-0.20%) |
Nov 18, 2002 | 24.88 | 24.93 | 24.20 | 24.34 | 1,264,569 | -0.53(-2.14%) |
Nov 15, 2002 | 23.77 | 24.87 | 23.74 | 24.87 | 1,569,824 | +0.87(+3.64%) |
Nov 14, 2002 | 23.56 | 24.20 | 23.56 | 24.00 | 1,277,253 | +0.71(+3.05%) |
Nov 13, 2002 | 22.95 | 23.84 | 22.64 | 23.29 | 1,495,554 | +0.09(+0.37%) |
Nov 12, 2002 | 22.86 | 23.59 | 22.84 | 23.20 | 1,312,626 | +0.38(+1.68%) |
Nov 11, 2002 | 22.88 | 23.10 | 22.68 | 22.82 | 1,171,837 | -0.17(-0.74%) |
Nov 08, 2002 | 22.95 | 23.34 | 22.56 | 22.99 | 1,302,902 | -0.05(-0.22%) |
Nov 07, 2002 | 23.86 | 23.86 | 23.02 | 23.04 | 1,088,547 | -0.81(-3.39%) |
Nov 06, 2002 | 23.77 | 24.10 | 23.20 | 23.85 | 1,451,443 | +0.35(+1.48%) |
Nov 05, 2002 | 23.67 | 23.85 | 23.27 | 23.50 | 998,351 | -0.17(-0.72%) |
Nov 04, 2002 | 23.88 | 24.05 | 23.59 | 23.67 | 1,879,731 | -0.01(-0.03%) |
Nov 01, 2002 | 23.10 | 23.82 | 22.91 | 23.68 | 1,543,611 | +0.40(+1.74%) |
Oct 31, 2002 | 23.67 | 23.88 | 23.03 | 23.27 | 2,562,680 | -0.46(-1.94%) |
Oct 30, 2002 | 23.11 | 23.91 | 22.85 | 23.74 | 5,053,908 | +0.62(+2.70%) |
Oct 29, 2002 | 23.24 | 23.54 | 22.46 | 23.11 | 15,713,750 | -0.64(-2.69%) |
Oct 28, 2002 | 24.41 | 24.73 | 23.71 | 23.75 | 3,250,702 | -0.19(-0.80%) |
Oct 25, 2002 | 23.59 | 24.06 | 23.08 | 23.94 | 2,152,572 | +0.48(+2.06%) |
Oct 24, 2002 | 22.88 | 24.42 | 22.88 | 23.46 | 4,258,919 | +0.75(+3.28%) |
Oct 23, 2002 | 23.86 | 23.86 | 19.20 | 22.71 | 7,724,964 | -1.10(-4.62%) |
Oct 22, 2002 | 24.13 | 24.21 | 23.74 | 23.81 | 1,832,378 | -0.60(-2.44%) |
Oct 21, 2002 | 23.85 | 24.66 | 23.45 | 24.41 | 2,270,954 | +0.57(+2.38%) |
Oct 18, 2002 | 24.05 | 24.23 | 23.49 | 23.84 | 1,676,227 | -0.31(-1.26%) |
Oct 17, 2002 | 23.91 | 24.66 | 23.76 | 24.15 | 2,883,860 | +0.79(+3.37%) |
Oct 16, 2002 | 23.17 | 23.56 | 22.98 | 23.36 | 1,813,775 | +0.18(+0.80%) |
Oct 15, 2002 | 22.28 | 23.49 | 22.28 | 23.17 | 1,860,564 | +1.49(+6.87%) |
Oct 14, 2002 | 22.17 | 22.71 | 21.36 | 21.68 | 9,569,181 | -0.61(-2.74%) |
Oct 11, 2002 | 22.35 | 22.67 | 22.10 | 22.29 | 3,325,677 | +1.45(+6.94%) |
Oct 10, 2002 | 19.19 | 20.85 | 19.16 | 20.85 | 2,816,637 | +1.65(+8.61%) |
Oct 09, 2002 | 20.34 | 20.39 | 19.09 | 19.19 | 1,850,981 | -1.14(-5.58%) |
Oct 08, 2002 | 19.58 | 20.68 | 19.32 | 20.33 | 2,629,058 | +0.89(+4.60%) |
Oct 07, 2002 | 19.68 | 19.92 | 19.19 | 19.44 | 1,827,586 | -0.25(-1.26%) |
Oct 04, 2002 | 19.94 | 20.31 | 19.04 | 19.68 | 1,975,563 | -0.17(-0.86%) |
Oct 03, 2002 | 20.25 | 20.86 | 19.80 | 19.85 | 1,825,754 | -0.25(-1.24%) |
Oct 02, 2002 | 21.46 | 21.46 | 20.00 | 20.10 | 2,622,857 | -1.21(-5.66%) |