Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.65 | 24.25 | 23.62 | 24.05 | 1,360,511 | +0.33(+1.39%) |
Dec 30, 2002 | 23.49 | 23.80 | 23.23 | 23.72 | 1,280,719 | +0.23(+0.98%) |
Dec 27, 2002 | 23.65 | 23.77 | 23.45 | 23.49 | 972,901 | -0.17(-0.71%) |
Dec 26, 2002 | 23.40 | 23.92 | 23.51 | 23.66 | 1,735,646 | -0.06(-0.26%) |
Dec 24, 2002 | 23.40 | 23.79 | 23.40 | 23.72 | 487,518 | +0.17(+0.72%) |
Dec 23, 2002 | 23.49 | 23.76 | 23.25 | 23.55 | 1,318,030 | +0.46(+2.00%) |
Dec 20, 2002 | 23.21 | 23.30 | 22.44 | 23.09 | 3,937,346 | -0.12(-0.50%) |
Dec 19, 2002 | 23.40 | 23.85 | 23.18 | 23.21 | 1,309,039 | -0.37(-1.58%) |
Dec 18, 2002 | 23.54 | 23.72 | 23.27 | 23.58 | 970,991 | -0.28(-1.19%) |
Dec 17, 2002 | 23.94 | 23.98 | 23.40 | 23.86 | 997,401 | -0.20(-0.85%) |
Dec 16, 2002 | 23.75 | 24.25 | 23.69 | 24.07 | 1,198,117 | +0.15(+0.63%) |
Dec 13, 2002 | 24.02 | 24.32 | 23.76 | 23.92 | 1,041,680 | -0.12(-0.48%) |
Dec 12, 2002 | 24.02 | 24.29 | 23.81 | 24.03 | 1,769,024 | +0.14(+0.60%) |
Dec 11, 2002 | 23.58 | 24.30 | 23.58 | 23.89 | 2,323,972 | +0.27(+1.13%) |
Dec 10, 2002 | 23.47 | 24.02 | 22.96 | 23.62 | 2,360,497 | +0.17(+0.72%) |
Dec 09, 2002 | 23.75 | 24.16 | 23.42 | 23.46 | 1,543,920 | -0.52(-2.15%) |
Dec 06, 2002 | 23.22 | 24.04 | 23.15 | 23.97 | 1,655,966 | +0.57(+2.43%) |
Dec 05, 2002 | 24.14 | 24.47 | 23.14 | 23.40 | 4,119,856 | -0.74(-3.06%) |
Dec 04, 2002 | 23.22 | 24.43 | 23.14 | 24.14 | 3,070,534 | +0.73(+3.12%) |
Dec 03, 2002 | 23.14 | 23.83 | 22.96 | 23.41 | 2,485,579 | -0.06(-0.27%) |
Dec 02, 2002 | 23.14 | 23.70 | 23.14 | 23.47 | 2,859,478 | +0.41(+1.78%) |
Nov 29, 2002 | 23.05 | 23.54 | 23.05 | 23.06 | 653,957 | -0.20(-0.84%) |
Nov 27, 2002 | 23.05 | 23.44 | 23.05 | 23.26 | 1,527,962 | +0.16(+0.69%) |
Nov 26, 2002 | 24.02 | 24.11 | 23.10 | 23.10 | 2,123,143 | -0.87(-3.64%) |
Nov 25, 2002 | 24.51 | 24.65 | 23.97 | 23.97 | 2,448,718 | -0.41(-1.68%) |
Nov 22, 2002 | 24.19 | 24.71 | 24.14 | 24.38 | 1,220,706 | +0.13(+0.55%) |
Nov 21, 2002 | 24.56 | 24.61 | 23.74 | 24.25 | 1,959,963 | +0.04(+0.18%) |
Nov 20, 2002 | 23.92 | 24.31 | 23.80 | 24.20 | 3,213,598 | +0.29(+1.23%) |
Nov 19, 2002 | 25.16 | 25.16 | 22.69 | 23.91 | 3,938,469 | -1.25(-4.95%) |
Nov 18, 2002 | 25.28 | 25.75 | 25.15 | 25.16 | 1,828,812 | +0.23(+0.93%) |
Nov 15, 2002 | 24.60 | 25.24 | 24.56 | 24.92 | 1,937,711 | +0.10(+0.39%) |
Nov 14, 2002 | 25.00 | 25.27 | 24.29 | 24.83 | 2,231,481 | +0.04(+0.18%) |
Nov 13, 2002 | 25.14 | 25.80 | 24.56 | 24.78 | 1,603,596 | -0.58(-2.28%) |
Nov 12, 2002 | 25.76 | 25.80 | 25.00 | 25.36 | 1,422,996 | -0.04(-0.14%) |
Nov 11, 2002 | 25.72 | 25.89 | 25.34 | 25.40 | 1,013,359 | -0.39(-1.52%) |
Nov 08, 2002 | 26.83 | 26.83 | 25.23 | 25.79 | 1,881,182 | -0.92(-3.43%) |
Nov 07, 2002 | 27.15 | 27.32 | 26.52 | 26.70 | 802,416 | -0.44(-1.61%) |
Nov 06, 2002 | 26.85 | 27.30 | 26.61 | 27.14 | 1,287,574 | +0.47(+1.77%) |
Nov 05, 2002 | 27.41 | 27.63 | 26.37 | 26.67 | 2,473,105 | -0.69(-2.54%) |
Nov 04, 2002 | 27.36 | 27.92 | 27.18 | 27.36 | 1,300,835 | +0.10(+0.36%) |
Nov 01, 2002 | 26.45 | 27.43 | 26.21 | 27.26 | 1,553,136 | +0.74(+2.78%) |
Oct 31, 2002 | 27.22 | 27.69 | 26.26 | 26.53 | 2,165,062 | -0.92(-3.34%) |
Oct 30, 2002 | 27.38 | 27.58 | 26.96 | 27.44 | 1,221,605 | +0.27(+0.98%) |
Oct 29, 2002 | 27.63 | 27.81 | 26.69 | 27.17 | 1,436,369 | -0.52(-1.90%) |
Oct 28, 2002 | 28.43 | 28.47 | 27.63 | 27.70 | 1,929,170 | -0.55(-1.95%) |
Oct 25, 2002 | 27.45 | 28.30 | 27.32 | 28.25 | 1,446,596 | +0.64(+2.32%) |
Oct 24, 2002 | 28.02 | 28.06 | 27.41 | 27.61 | 1,703,167 | -0.38(-1.37%) |
Oct 23, 2002 | 27.47 | 28.12 | 26.96 | 27.99 | 3,070,871 | +0.39(+1.42%) |
Oct 22, 2002 | 25.80 | 27.60 | 25.64 | 27.60 | 4,945,198 | +1.58(+6.09%) |
Oct 21, 2002 | 25.49 | 26.47 | 25.09 | 26.02 | 5,787,398 | +0.65(+2.56%) |
Oct 18, 2002 | 25.76 | 25.78 | 25.00 | 25.37 | 2,036,383 | -0.48(-1.86%) |
Oct 17, 2002 | 26.43 | 26.52 | 25.78 | 25.85 | 1,629,781 | -0.20(-0.79%) |
Oct 16, 2002 | 26.34 | 26.69 | 25.45 | 26.05 | 1,682,713 | -0.51(-1.91%) |
Oct 15, 2002 | 26.35 | 26.92 | 26.20 | 26.56 | 427,056 | +0.61(+2.33%) |
Oct 14, 2002 | 25.80 | 26.12 | 25.14 | 25.96 | 1,101,243 | +0.15(+0.59%) |
Oct 11, 2002 | 24.69 | 26.34 | 24.47 | 25.80 | 2,781,597 | +1.73(+7.17%) |
Oct 10, 2002 | 23.28 | 24.27 | 22.69 | 24.08 | 1,268,806 | +0.84(+3.60%) |
Oct 09, 2002 | 23.58 | 23.81 | 23.00 | 23.24 | 1,523,916 | -0.37(-1.58%) |
Oct 08, 2002 | 23.05 | 23.94 | 22.42 | 23.62 | 1,915,796 | +1.15(+5.11%) |
Oct 07, 2002 | 23.00 | 23.31 | 22.24 | 22.47 | 3,226,522 | -0.49(-2.13%) |
Oct 04, 2002 | 24.56 | 24.56 | 22.67 | 22.96 | 2,448,830 | -1.42(-5.84%) |
Oct 03, 2002 | 24.10 | 24.75 | 24.02 | 24.38 | 1,995,026 | +0.26(+1.07%) |
Oct 02, 2002 | 24.79 | 25.14 | 24.01 | 24.12 | 2,781,372 | -0.69(-2.80%) |