Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.33 | 19.59 | 19.01 | 19.26 | 1,702,799 | -0.20(-1.04%) |
Dec 30, 2002 | 19.53 | 19.53 | 18.93 | 19.46 | 1,329,656 | +0.08(+0.42%) |
Dec 27, 2002 | 19.77 | 19.81 | 19.22 | 19.38 | 801,667 | -0.52(-2.63%) |
Dec 26, 2002 | 19.57 | 20.12 | 19.30 | 19.90 | 914,417 | +0.34(+1.73%) |
Dec 24, 2002 | 19.85 | 19.86 | 19.36 | 19.56 | 859,284 | -0.29(-1.46%) |
Dec 23, 2002 | 20.52 | 20.52 | 19.85 | 19.85 | 1,301,592 | -0.66(-3.22%) |
Dec 20, 2002 | 20.20 | 20.58 | 20.16 | 20.51 | 1,497,539 | +0.47(+2.33%) |
Dec 19, 2002 | 20.15 | 20.70 | 20.00 | 20.04 | 1,558,012 | -0.14(-0.68%) |
Dec 18, 2002 | 20.57 | 20.60 | 19.94 | 20.18 | 1,789,721 | -0.84(-3.98%) |
Dec 17, 2002 | 21.42 | 21.46 | 20.92 | 21.02 | 1,656,233 | -0.35(-1.66%) |
Dec 16, 2002 | 20.59 | 21.42 | 20.58 | 21.37 | 1,861,493 | +0.78(+3.79%) |
Dec 13, 2002 | 21.08 | 21.08 | 20.58 | 20.59 | 757,089 | -0.48(-2.29%) |
Dec 12, 2002 | 21.22 | 21.34 | 20.94 | 21.08 | 1,063,054 | +0.08(+0.38%) |
Dec 11, 2002 | 21.02 | 21.02 | 20.62 | 20.99 | 1,477,174 | -0.14(-0.65%) |
Dec 10, 2002 | 21.14 | 21.32 | 20.83 | 21.13 | 1,335,368 | -0.01(-0.04%) |
Dec 09, 2002 | 21.55 | 21.58 | 21.10 | 21.14 | 1,533,674 | -0.73(-3.35%) |
Dec 06, 2002 | 21.74 | 21.94 | 21.34 | 21.87 | 1,120,050 | -0.20(-0.91%) |
Dec 05, 2002 | 22.82 | 22.82 | 21.78 | 22.07 | 1,130,977 | -0.48(-2.11%) |
Dec 04, 2002 | 22.52 | 22.62 | 21.92 | 22.55 | 1,378,332 | +0.02(+0.11%) |
Dec 03, 2002 | 23.11 | 23.11 | 22.16 | 22.52 | 1,258,380 | -0.59(-2.54%) |
Dec 02, 2002 | 24.72 | 24.72 | 22.95 | 23.11 | 1,984,426 | +0.26(+1.13%) |
Nov 29, 2002 | 22.77 | 23.13 | 22.57 | 22.86 | 805,268 | +0.56(+2.49%) |
Nov 27, 2002 | 21.90 | 22.30 | 21.78 | 22.30 | 2,234,512 | +0.56(+2.56%) |
Nov 26, 2002 | 22.56 | 22.75 | 21.34 | 21.74 | 1,793,570 | -0.81(-3.57%) |
Nov 25, 2002 | 22.43 | 22.88 | 22.07 | 22.55 | 1,958,349 | +0.21(+0.94%) |
Nov 22, 2002 | 23.20 | 23.20 | 22.27 | 22.34 | 2,231,160 | -0.85(-3.68%) |
Nov 21, 2002 | 22.61 | 23.23 | 22.59 | 23.19 | 1,741,169 | +0.59(+2.60%) |
Nov 20, 2002 | 22.18 | 22.67 | 22.15 | 22.61 | 1,058,708 | +0.43(+1.92%) |
Nov 19, 2002 | 22.31 | 22.52 | 21.90 | 22.18 | 1,028,658 | -0.53(-2.34%) |
Nov 18, 2002 | 23.35 | 23.43 | 22.59 | 22.71 | 1,243,479 | -0.47(-2.01%) |
Nov 15, 2002 | 22.67 | 23.18 | 22.57 | 23.18 | 1,747,626 | +0.64(+2.82%) |
Nov 14, 2002 | 21.76 | 23.38 | 21.76 | 22.54 | 2,222,467 | +1.13(+5.26%) |
Nov 13, 2002 | 21.58 | 21.58 | 19.93 | 21.41 | 4,971,061 | +1.42(+7.09%) |
Nov 12, 2002 | 19.59 | 20.41 | 19.59 | 20.00 | 2,091,464 | +0.42(+2.14%) |
Nov 11, 2002 | 20.42 | 20.42 | 19.49 | 19.58 | 1,459,045 | -0.85(-4.14%) |
Nov 08, 2002 | 20.79 | 21.17 | 20.29 | 20.42 | 1,104,031 | -0.36(-1.74%) |
Nov 07, 2002 | 21.73 | 21.73 | 20.66 | 20.79 | 1,283,835 | -0.77(-3.59%) |
Nov 06, 2002 | 21.53 | 21.57 | 21.09 | 21.56 | 1,388,266 | +0.03(+0.15%) |
Nov 05, 2002 | 21.61 | 21.90 | 21.25 | 21.53 | 1,345,177 | -0.08(-0.37%) |
Nov 04, 2002 | 21.99 | 22.23 | 21.53 | 21.61 | 1,331,394 | +0.32(+1.51%) |
Nov 01, 2002 | 21.04 | 21.34 | 20.38 | 21.28 | 2,029,873 | +0.20(+0.95%) |
Oct 31, 2002 | 20.94 | 21.50 | 20.80 | 21.08 | 1,027,292 | +0.19(+0.93%) |
Oct 30, 2002 | 21.53 | 21.74 | 20.71 | 20.89 | 1,292,776 | -0.64(-2.99%) |
Oct 29, 2002 | 21.06 | 21.62 | 20.35 | 21.53 | 1,374,358 | +0.48(+2.26%) |
Oct 28, 2002 | 22.31 | 22.35 | 20.90 | 21.06 | 871,826 | -0.70(-3.22%) |
Oct 25, 2002 | 21.36 | 21.86 | 21.15 | 21.76 | 1,042,813 | +0.23(+1.09%) |
Oct 24, 2002 | 22.23 | 22.55 | 21.34 | 21.53 | 1,233,545 | -0.48(-2.20%) |
Oct 23, 2002 | 21.27 | 22.03 | 21.02 | 22.01 | 1,174,314 | +0.74(+3.48%) |
Oct 22, 2002 | 20.95 | 21.37 | 20.77 | 21.27 | 37,252 | +0.33(+1.58%) |
Oct 21, 2002 | 21.04 | 21.14 | 20.45 | 20.94 | 3,078,523 | -0.88(-4.02%) |
Oct 18, 2002 | 21.37 | 22.00 | 21.02 | 21.82 | 1,259,621 | +0.44(+2.07%) |
Oct 17, 2002 | 21.74 | 21.90 | 21.05 | 21.37 | 1,225,846 | +1.06(+5.23%) |
Oct 16, 2002 | 20.60 | 20.73 | 20.17 | 20.31 | 1,728,379 | -0.30(-1.45%) |
Oct 15, 2002 | 19.49 | 20.93 | 19.45 | 20.61 | 2,384,763 | +2.02(+10.88%) |
Oct 14, 2002 | 18.52 | 18.91 | 18.28 | 18.59 | 1,000,594 | +0.06(+0.35%) |
Oct 11, 2002 | 17.80 | 19.06 | 17.79 | 18.52 | 2,108,724 | +1.45(+8.49%) |
Oct 10, 2002 | 16.11 | 17.22 | 15.62 | 17.07 | 2,196,515 | +0.64(+3.87%) |
Oct 09, 2002 | 16.99 | 17.03 | 16.23 | 16.44 | 1,499,277 | -0.92(-5.29%) |
Oct 08, 2002 | 17.64 | 17.92 | 16.83 | 17.35 | 1,766,128 | +0.13(+0.75%) |
Oct 07, 2002 | 18.00 | 18.19 | 17.06 | 17.23 | 1,758,553 | -1.07(-5.85%) |
Oct 04, 2002 | 18.24 | 18.40 | 17.56 | 18.30 | 1,702,675 | +0.08(+0.44%) |
Oct 03, 2002 | 18.44 | 18.52 | 17.60 | 18.22 | 1,924,946 | -0.04(-0.22%) |
Oct 02, 2002 | 17.74 | 19.34 | 17.66 | 18.26 | 2,370,980 | +0.52(+2.91%) |