Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.33 | 21.52 | 21.06 | 21.27 | 196,602 | -0.01(-0.03%) |
Dec 30, 2002 | 21.13 | 21.40 | 21.07 | 21.27 | 164,291 | +0.19(+0.91%) |
Dec 27, 2002 | 21.53 | 21.59 | 21.06 | 21.08 | 122,671 | -0.51(-2.36%) |
Dec 26, 2002 | 21.64 | 21.88 | 21.56 | 21.59 | 103,686 | +0.01(+0.05%) |
Dec 24, 2002 | 21.63 | 21.67 | 21.56 | 21.58 | 43,811 | -0.06(-0.28%) |
Dec 23, 2002 | 21.64 | 21.69 | 21.42 | 21.64 | 306,677 | +0.00(+0.00%) |
Dec 20, 2002 | 21.36 | 21.64 | 21.34 | 21.64 | 228,182 | +0.36(+1.67%) |
Dec 19, 2002 | 21.18 | 21.30 | 21.06 | 21.28 | 183,276 | +0.11(+0.52%) |
Dec 18, 2002 | 21.28 | 21.34 | 21.06 | 21.17 | 124,131 | -0.11(-0.51%) |
Dec 17, 2002 | 21.23 | 21.36 | 21.15 | 21.28 | 219,968 | +0.09(+0.44%) |
Dec 16, 2002 | 21.03 | 21.20 | 20.94 | 21.19 | 140,012 | +0.21(+1.02%) |
Dec 13, 2002 | 20.76 | 21.16 | 20.71 | 20.98 | 130,520 | +0.18(+0.87%) |
Dec 12, 2002 | 20.84 | 20.84 | 20.57 | 20.79 | 135,084 | +0.09(+0.45%) |
Dec 11, 2002 | 20.30 | 20.71 | 20.12 | 20.70 | 162,283 | +0.43(+2.14%) |
Dec 10, 2002 | 20.38 | 20.38 | 20.10 | 20.27 | 169,220 | +0.14(+0.68%) |
Dec 09, 2002 | 19.99 | 20.24 | 19.92 | 20.13 | 237,492 | +0.08(+0.41%) |
Dec 06, 2002 | 19.99 | 20.26 | 19.99 | 20.05 | 169,220 | -0.05(-0.27%) |
Dec 05, 2002 | 20.27 | 20.31 | 19.99 | 20.10 | 122,123 | +0.03(+0.14%) |
Dec 04, 2002 | 20.32 | 20.52 | 20.00 | 20.08 | 138,735 | -0.30(-1.48%) |
Dec 03, 2002 | 20.03 | 20.57 | 19.95 | 20.38 | 178,895 | +0.30(+1.47%) |
Dec 02, 2002 | 20.21 | 20.39 | 19.94 | 20.08 | 215,587 | -0.12(-0.60%) |
Nov 29, 2002 | 20.43 | 20.46 | 20.13 | 20.20 | 66,629 | -0.20(-0.97%) |
Nov 27, 2002 | 20.30 | 20.48 | 20.21 | 20.40 | 250,270 | +0.10(+0.49%) |
Nov 26, 2002 | 20.82 | 20.82 | 20.30 | 20.30 | 227,452 | -0.88(-4.14%) |
Nov 25, 2002 | 21.38 | 21.48 | 20.84 | 21.18 | 790,060 | -0.20(-0.95%) |
Nov 22, 2002 | 20.73 | 21.42 | 20.61 | 21.38 | 125,774 | +0.65(+3.12%) |
Nov 21, 2002 | 20.49 | 20.73 | 20.45 | 20.73 | 246,072 | +0.33(+1.61%) |
Nov 20, 2002 | 20.42 | 20.60 | 20.30 | 20.41 | 226,539 | -0.15(-0.75%) |
Nov 19, 2002 | 20.27 | 20.64 | 20.25 | 20.56 | 173,783 | +0.03(+0.13%) |
Nov 18, 2002 | 20.73 | 20.80 | 20.41 | 20.53 | 255,382 | -0.15(-0.72%) |
Nov 15, 2002 | 20.38 | 20.69 | 20.35 | 20.68 | 275,644 | +0.28(+1.37%) |
Nov 14, 2002 | 20.23 | 20.47 | 20.19 | 20.40 | 154,251 | +0.31(+1.53%) |
Nov 13, 2002 | 20.05 | 20.27 | 19.87 | 20.09 | 238,952 | +0.02(+0.11%) |
Nov 12, 2002 | 20.29 | 20.49 | 19.90 | 20.07 | 231,833 | -0.16(-0.81%) |
Nov 11, 2002 | 20.27 | 20.30 | 19.99 | 20.24 | 224,531 | -0.19(-0.94%) |
Nov 08, 2002 | 20.76 | 20.84 | 20.27 | 20.43 | 189,482 | -0.33(-1.61%) |
Nov 07, 2002 | 21.25 | 21.25 | 20.49 | 20.76 | 305,034 | -0.73(-3.41%) |
Nov 06, 2002 | 21.45 | 21.79 | 21.37 | 21.50 | 199,157 | +0.14(+0.64%) |
Nov 05, 2002 | 21.34 | 21.36 | 21.11 | 21.36 | 129,060 | -0.01(-0.03%) |
Nov 04, 2002 | 21.36 | 21.64 | 21.28 | 21.36 | 314,527 | +0.04(+0.21%) |
Nov 01, 2002 | 21.17 | 21.43 | 21.00 | 21.32 | 194,594 | +0.13(+0.59%) |
Oct 31, 2002 | 21.22 | 21.39 | 21.09 | 21.19 | 264,874 | +0.01(+0.03%) |
Oct 30, 2002 | 20.76 | 21.38 | 20.73 | 21.19 | 452,714 | +0.50(+2.44%) |
Oct 29, 2002 | 20.93 | 20.93 | 20.48 | 20.69 | 312,519 | -0.26(-1.26%) |
Oct 28, 2002 | 21.09 | 21.36 | 20.93 | 20.95 | 169,950 | -0.12(-0.55%) |
Oct 25, 2002 | 20.55 | 21.06 | 20.51 | 21.06 | 184,371 | +0.55(+2.67%) |
Oct 24, 2002 | 20.60 | 20.84 | 20.37 | 20.52 | 310,876 | -0.03(-0.13%) |
Oct 23, 2002 | 20.33 | 20.78 | 20.30 | 20.54 | 208,102 | +0.19(+0.94%) |
Oct 22, 2002 | 20.78 | 21.07 | 20.28 | 20.35 | 511,129 | -0.44(-2.11%) |
Oct 21, 2002 | 20.08 | 20.85 | 20.00 | 20.79 | 258,120 | +0.65(+3.21%) |
Oct 18, 2002 | 20.02 | 20.27 | 19.73 | 20.14 | 173,601 | +0.12(+0.60%) |
Oct 17, 2002 | 19.59 | 20.05 | 19.56 | 20.02 | 272,724 | +0.55(+2.84%) |
Oct 16, 2002 | 20.09 | 20.11 | 19.29 | 19.47 | 257,572 | -0.64(-3.16%) |
Oct 15, 2002 | 19.91 | 20.25 | 19.91 | 20.10 | 216,864 | +0.24(+1.19%) |
Oct 14, 2002 | 19.38 | 19.87 | 19.31 | 19.87 | 300,836 | +0.27(+1.37%) |
Oct 11, 2002 | 19.50 | 19.68 | 19.15 | 19.60 | 222,341 | +0.22(+1.16%) |
Oct 10, 2002 | 18.09 | 19.50 | 17.88 | 19.38 | 330,773 | +1.26(+6.95%) |
Oct 09, 2002 | 19.15 | 19.28 | 18.11 | 18.12 | 325,114 | -1.14(-5.92%) |
Oct 08, 2002 | 19.62 | 19.72 | 18.63 | 19.26 | 381,521 | -0.28(-1.43%) |
Oct 07, 2002 | 19.56 | 19.88 | 19.46 | 19.53 | 276,740 | +0.10(+0.51%) |
Oct 04, 2002 | 20.16 | 20.16 | 19.44 | 19.44 | 250,270 | -0.70(-3.46%) |
Oct 03, 2002 | 19.98 | 20.39 | 19.97 | 20.13 | 250,818 | +0.14(+0.69%) |
Oct 02, 2002 | 19.80 | 20.35 | 19.72 | 19.99 | 431,174 | +0.33(+1.67%) |