Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.59 | 10.74 | 10.50 | 10.63 | 3,451,400 | -11.04(-50.95%) |
Dec 26, 2002 | 21.93 | 21.95 | 21.61 | 21.67 | 1,590,400 | -0.26(-1.19%) |
Dec 24, 2002 | 21.95 | 22.15 | 21.91 | 21.93 | 934,800 | -0.18(-0.79%) |
Dec 23, 2002 | 21.95 | 22.15 | 21.89 | 22.11 | 3,322,600 | +0.02(+0.07%) |
Dec 20, 2002 | 21.90 | 22.11 | 21.67 | 22.09 | 4,323,400 | +0.24(+1.10%) |
Dec 19, 2002 | 21.59 | 21.97 | 21.50 | 21.85 | 3,886,400 | +0.23(+1.04%) |
Dec 18, 2002 | 21.14 | 21.63 | 21.04 | 21.62 | 2,628,000 | +0.29(+1.36%) |
Dec 17, 2002 | 21.50 | 21.57 | 20.78 | 21.34 | 2,462,600 | -0.23(-1.07%) |
Dec 16, 2002 | 20.88 | 21.57 | 20.78 | 21.57 | 2,756,800 | +0.69(+3.31%) |
Dec 13, 2002 | 21.05 | 21.05 | 20.77 | 20.88 | 2,331,000 | -0.23(-1.07%) |
Dec 12, 2002 | 21.11 | 21.22 | 20.69 | 21.10 | 2,181,200 | -0.01(-0.05%) |
Dec 11, 2002 | 20.93 | 21.13 | 20.82 | 21.11 | 2,909,400 | -0.09(-0.42%) |
Dec 10, 2002 | 21.26 | 21.26 | 20.50 | 21.20 | 4,998,400 | -0.05(-0.26%) |
Dec 09, 2002 | 21.29 | 21.84 | 21.15 | 21.25 | 3,643,400 | -0.12(-0.54%) |
Dec 06, 2002 | 21.48 | 21.75 | 21.12 | 21.37 | 5,307,600 | -0.35(-1.61%) |
Dec 05, 2002 | 21.55 | 21.82 | 21.38 | 21.72 | 4,098,000 | +0.13(+0.60%) |
Dec 04, 2002 | 21.32 | 21.79 | 21.01 | 21.59 | 2,713,800 | +0.48(+2.27%) |
Dec 03, 2002 | 21.28 | 21.28 | 20.89 | 21.11 | 3,383,600 | -0.29(-1.33%) |
Dec 02, 2002 | 21.00 | 21.50 | 21.00 | 21.39 | 4,308,400 | +0.39(+1.88%) |
Nov 29, 2002 | 20.99 | 21.15 | 20.83 | 21.00 | 2,668,200 | +0.05(+0.24%) |
Nov 27, 2002 | 19.73 | 20.97 | 19.68 | 20.95 | 9,442,400 | +1.35(+6.89%) |
Nov 26, 2002 | 19.97 | 19.98 | 19.57 | 19.60 | 4,918,000 | -0.40(-2.00%) |
Nov 25, 2002 | 19.88 | 20.00 | 19.79 | 20.00 | 3,206,200 | +0.02(+0.10%) |
Nov 22, 2002 | 20.50 | 20.62 | 19.80 | 19.98 | 8,031,400 | -0.57(-2.75%) |
Nov 21, 2002 | 20.43 | 20.73 | 20.12 | 20.55 | 4,292,000 | +0.22(+1.08%) |
Nov 20, 2002 | 19.93 | 20.45 | 19.71 | 20.32 | 4,401,200 | +0.32(+1.62%) |
Nov 19, 2002 | 19.89 | 20.08 | 19.85 | 20.00 | 3,615,400 | +0.11(+0.58%) |
Nov 18, 2002 | 19.82 | 20.05 | 19.80 | 19.89 | 3,295,200 | +0.01(+0.05%) |
Nov 15, 2002 | 19.50 | 20.00 | 19.48 | 19.88 | 4,263,600 | +0.35(+1.79%) |
Nov 14, 2002 | 19.69 | 19.73 | 19.29 | 19.52 | 3,910,000 | -0.10(-0.48%) |
Nov 13, 2002 | 19.32 | 19.89 | 19.32 | 19.62 | 3,275,800 | -0.00(-0.03%) |
Nov 12, 2002 | 19.55 | 19.90 | 19.40 | 19.62 | 3,022,200 | +0.12(+0.64%) |
Nov 11, 2002 | 19.16 | 19.59 | 19.15 | 19.50 | 2,167,200 | +0.05(+0.28%) |
Nov 08, 2002 | 19.50 | 19.73 | 19.26 | 19.45 | 2,157,200 | -0.14(-0.71%) |
Nov 07, 2002 | 19.76 | 19.80 | 19.45 | 19.59 | 3,499,200 | -0.17(-0.86%) |
Nov 06, 2002 | 19.82 | 20.11 | 19.56 | 19.75 | 5,434,000 | -0.30(-1.52%) |
Nov 05, 2002 | 19.55 | 20.09 | 19.28 | 20.06 | 6,128,200 | +0.66(+3.40%) |
Nov 04, 2002 | 19.25 | 19.55 | 19.10 | 19.40 | 4,553,800 | +0.20(+1.04%) |
Nov 01, 2002 | 18.73 | 19.30 | 18.65 | 19.20 | 5,164,800 | +0.38(+2.05%) |
Oct 31, 2002 | 18.88 | 19.12 | 18.58 | 18.82 | 4,822,800 | -0.15(-0.79%) |
Oct 30, 2002 | 18.70 | 19.07 | 18.68 | 18.96 | 3,015,000 | +0.24(+1.28%) |
Oct 29, 2002 | 18.98 | 18.98 | 18.41 | 18.73 | 3,966,000 | -0.03(-0.16%) |
Oct 28, 2002 | 19.10 | 19.20 | 18.38 | 18.75 | 4,991,800 | -0.30(-1.55%) |
Oct 25, 2002 | 19.30 | 19.43 | 19.02 | 19.05 | 5,957,600 | -0.32(-1.68%) |
Oct 24, 2002 | 19.35 | 19.63 | 19.15 | 19.38 | 8,826,600 | +0.30(+1.57%) |
Oct 23, 2002 | 18.50 | 19.30 | 18.50 | 19.07 | 16,960,000 | +1.05(+5.83%) |
Oct 22, 2002 | 18.25 | 18.36 | 17.43 | 18.02 | 7,336,600 | -0.23(-1.23%) |
Oct 21, 2002 | 18.00 | 18.27 | 17.93 | 18.25 | 3,530,600 | +0.20(+1.11%) |
Oct 18, 2002 | 18.18 | 18.25 | 17.80 | 18.05 | 3,723,800 | -0.15(-0.82%) |
Oct 17, 2002 | 18.25 | 18.30 | 18.05 | 18.20 | 4,969,800 | +0.40(+2.25%) |
Oct 16, 2002 | 17.62 | 18.05 | 17.57 | 17.80 | 5,010,800 | +0.21(+1.17%) |
Oct 15, 2002 | 18.18 | 18.35 | 17.48 | 17.59 | 5,095,200 | -0.45(-2.47%) |
Oct 14, 2002 | 17.85 | 18.17 | 17.80 | 18.04 | 3,878,200 | -0.11(-0.58%) |
Oct 11, 2002 | 18.50 | 18.57 | 17.82 | 18.14 | 8,026,000 | -0.27(-1.47%) |
Oct 10, 2002 | 17.62 | 18.50 | 17.38 | 18.41 | 6,321,400 | +0.70(+3.95%) |
Oct 09, 2002 | 17.61 | 17.88 | 17.50 | 17.71 | 4,144,600 | +0.11(+0.65%) |
Oct 08, 2002 | 17.85 | 17.85 | 17.47 | 17.60 | 6,484,800 | +0.07(+0.40%) |
Oct 07, 2002 | 17.80 | 18.00 | 17.50 | 17.53 | 6,166,600 | -0.04(-0.23%) |
Oct 04, 2002 | 17.25 | 17.70 | 17.25 | 17.57 | 7,493,000 | +0.38(+2.18%) |
Oct 03, 2002 | 17.50 | 17.66 | 17.07 | 17.20 | 10,403,800 | -0.61(-3.40%) |
Oct 02, 2002 | 18.62 | 18.62 | 17.50 | 17.80 | 24,895,600 | +1.66(+10.29%) |