Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.41 | 23.65 | 23.41 | 23.56 | 210,635 | +0.17(+0.73%) |
Dec 30, 2002 | 23.35 | 23.39 | 23.24 | 23.39 | 52,166 | +0.06(+0.25%) |
Dec 27, 2002 | 23.33 | 23.38 | 23.18 | 23.33 | 275,597 | -0.02(-0.07%) |
Dec 26, 2002 | 23.41 | 23.45 | 23.35 | 23.35 | 28,215 | -0.06(-0.26%) |
Dec 24, 2002 | 23.28 | 23.41 | 23.28 | 23.41 | 56,431 | +0.20(+0.85%) |
Dec 23, 2002 | 23.16 | 23.25 | 23.13 | 23.21 | 99,083 | -0.02(-0.07%) |
Dec 20, 2002 | 23.10 | 23.23 | 23.03 | 23.23 | 157,812 | +0.16(+0.67%) |
Dec 19, 2002 | 23.01 | 23.18 | 23.01 | 23.07 | 100,068 | -0.12(-0.53%) |
Dec 18, 2002 | 23.26 | 23.26 | 23.01 | 23.19 | 293,970 | -0.09(-0.41%) |
Dec 17, 2002 | 23.41 | 23.41 | 23.23 | 23.29 | 51,510 | -0.08(-0.35%) |
Dec 16, 2002 | 23.29 | 23.37 | 23.18 | 23.37 | 79,398 | +0.07(+0.31%) |
Dec 13, 2002 | 23.33 | 23.42 | 23.24 | 23.30 | 41,011 | -0.60(-2.50%) |
Dec 12, 2002 | 23.83 | 23.89 | 23.71 | 23.89 | 36,418 | +0.03(+0.13%) |
Dec 11, 2002 | 23.85 | 23.93 | 23.82 | 23.86 | 126,971 | -0.02(-0.08%) |
Dec 10, 2002 | 24.03 | 24.03 | 23.81 | 23.88 | 39,699 | -0.09(-0.37%) |
Dec 09, 2002 | 23.77 | 24.02 | 23.76 | 23.97 | 84,647 | +0.06(+0.25%) |
Dec 06, 2002 | 23.77 | 23.91 | 23.73 | 23.91 | 91,209 | +0.03(+0.11%) |
Dec 05, 2002 | 23.93 | 23.95 | 23.83 | 23.88 | 179,138 | +0.02(+0.06%) |
Dec 04, 2002 | 23.97 | 24.02 | 23.83 | 23.87 | 46,917 | -0.21(-0.89%) |
Dec 03, 2002 | 24.08 | 24.12 | 24.02 | 24.08 | 242,460 | +0.06(+0.25%) |
Dec 02, 2002 | 23.87 | 24.11 | 23.87 | 24.02 | 211,291 | +0.05(+0.23%) |
Nov 29, 2002 | 23.88 | 23.96 | 23.88 | 23.96 | 12,795 | +0.04(+0.15%) |
Nov 27, 2002 | 23.82 | 23.93 | 23.74 | 23.93 | 386,165 | +0.19(+0.78%) |
Nov 26, 2002 | 23.77 | 23.80 | 23.64 | 23.74 | 93,506 | -0.04(-0.15%) |
Nov 25, 2002 | 23.73 | 23.78 | 23.58 | 23.78 | 41,339 | +0.03(+0.12%) |
Nov 22, 2002 | 23.62 | 23.75 | 23.47 | 23.75 | 55,447 | +0.11(+0.48%) |
Nov 21, 2002 | 23.56 | 23.66 | 23.49 | 23.64 | 75,789 | +0.09(+0.40%) |
Nov 20, 2002 | 23.53 | 23.55 | 23.38 | 23.54 | 77,101 | +0.07(+0.31%) |
Nov 19, 2002 | 23.42 | 23.58 | 23.36 | 23.47 | 339,575 | +0.09(+0.38%) |
Nov 18, 2002 | 23.48 | 23.53 | 23.36 | 23.38 | 29,528 | -0.19(-0.81%) |
Nov 15, 2002 | 23.56 | 23.63 | 23.48 | 23.57 | 96,787 | +0.02(+0.08%) |
Nov 14, 2002 | 23.29 | 23.55 | 23.24 | 23.55 | 267,395 | +0.47(+2.05%) |
Nov 13, 2002 | 23.35 | 23.44 | 23.08 | 23.08 | 156,500 | -0.22(-0.94%) |
Nov 12, 2002 | 23.07 | 23.41 | 23.07 | 23.30 | 182,091 | +0.15(+0.66%) |
Nov 11, 2002 | 23.18 | 23.24 | 22.98 | 23.15 | 106,630 | -0.15(-0.64%) |
Nov 08, 2002 | 23.45 | 23.45 | 23.23 | 23.30 | 233,601 | -0.20(-0.84%) |
Nov 07, 2002 | 23.56 | 23.57 | 23.41 | 23.50 | 96,787 | -0.11(-0.46%) |
Nov 06, 2002 | 23.45 | 23.61 | 23.41 | 23.61 | 108,926 | +0.25(+1.06%) |
Nov 05, 2002 | 23.32 | 23.45 | 23.27 | 23.36 | 120,409 | +0.01(+0.05%) |
Nov 04, 2002 | 23.13 | 23.38 | 23.03 | 23.35 | 144,688 | +0.36(+1.55%) |
Nov 01, 2002 | 22.66 | 23.05 | 22.66 | 22.99 | 165,358 | +0.13(+0.59%) |
Oct 31, 2002 | 22.87 | 22.91 | 22.75 | 22.86 | 171,592 | +0.16(+0.70%) |
Oct 30, 2002 | 22.71 | 22.86 | 22.58 | 22.70 | 209,651 | -0.01(-0.04%) |
Oct 29, 2002 | 22.84 | 22.84 | 22.39 | 22.71 | 191,606 | -0.14(-0.60%) |
Oct 28, 2002 | 23.18 | 23.19 | 22.78 | 22.84 | 133,861 | -0.16(-0.69%) |
Oct 25, 2002 | 22.59 | 23.04 | 22.59 | 23.00 | 195,871 | +0.34(+1.51%) |
Oct 24, 2002 | 22.52 | 22.69 | 22.43 | 22.66 | 147,641 | +0.27(+1.23%) |
Oct 23, 2002 | 22.36 | 22.49 | 22.10 | 22.39 | 176,185 | +0.01(+0.04%) |
Oct 22, 2002 | 22.74 | 22.74 | 22.38 | 22.38 | 241,148 | -0.45(-1.98%) |
Oct 21, 2002 | 22.83 | 22.86 | 22.63 | 22.83 | 269,692 | -0.11(-0.47%) |
Oct 18, 2002 | 22.98 | 23.08 | 22.68 | 22.94 | 103,021 | +0.08(+0.33%) |
Oct 17, 2002 | 22.97 | 23.01 | 22.86 | 22.86 | 168,639 | +0.21(+0.94%) |
Oct 16, 2002 | 22.71 | 22.86 | 22.39 | 22.65 | 376,650 | -0.12(-0.54%) |
Oct 15, 2002 | 22.68 | 23.01 | 22.63 | 22.77 | 173,232 | +0.44(+1.95%) |
Oct 14, 2002 | 22.62 | 22.63 | 22.22 | 22.33 | 205,714 | -0.28(-1.25%) |
Oct 11, 2002 | 22.59 | 22.75 | 22.50 | 22.62 | 129,268 | +0.49(+2.20%) |
Oct 10, 2002 | 21.49 | 22.22 | 21.17 | 22.13 | 575,802 | +0.52(+2.43%) |
Oct 09, 2002 | 22.01 | 22.01 | 21.56 | 21.60 | 293,970 | -0.52(-2.37%) |
Oct 08, 2002 | 22.49 | 22.49 | 21.84 | 22.13 | 380,259 | -0.27(-1.22%) |
Oct 07, 2002 | 23.13 | 23.13 | 22.40 | 22.40 | 158,140 | -0.68(-2.96%) |
Oct 04, 2002 | 23.59 | 23.59 | 23.03 | 23.08 | 296,595 | -0.51(-2.14%) |
Oct 03, 2002 | 23.47 | 23.59 | 23.41 | 23.59 | 20,013 | +0.11(+0.45%) |
Oct 02, 2002 | 23.76 | 23.79 | 23.44 | 23.48 | 203,417 | -0.27(-1.13%) |