Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.27 | 26.07 | 25.16 | 25.95 | 190,228 | +0.69(+2.71%) |
Dec 30, 2002 | 24.97 | 25.35 | 24.93 | 25.26 | 279,552 | -0.08(-0.33%) |
Dec 27, 2002 | 25.73 | 25.73 | 25.34 | 25.35 | 195,781 | -0.40(-1.55%) |
Dec 26, 2002 | 25.79 | 25.93 | 25.52 | 25.75 | 175,459 | +0.17(+0.66%) |
Dec 24, 2002 | 25.73 | 25.73 | 25.52 | 25.58 | 85,425 | +0.03(+0.13%) |
Dec 23, 2002 | 25.81 | 25.86 | 25.48 | 25.54 | 244,933 | -0.17(-0.66%) |
Dec 20, 2002 | 25.81 | 25.92 | 25.66 | 25.71 | 254,622 | +0.07(+0.26%) |
Dec 19, 2002 | 25.60 | 26.03 | 25.44 | 25.64 | 274,117 | +0.04(+0.17%) |
Dec 18, 2002 | 26.58 | 26.59 | 25.38 | 25.60 | 386,128 | -1.07(-4.03%) |
Dec 17, 2002 | 26.91 | 27.24 | 26.61 | 26.68 | 222,602 | -0.36(-1.32%) |
Dec 16, 2002 | 26.24 | 27.03 | 26.23 | 27.03 | 230,046 | +0.95(+3.63%) |
Dec 13, 2002 | 26.36 | 26.53 | 26.07 | 26.08 | 176,758 | -0.35(-1.31%) |
Dec 12, 2002 | 26.30 | 26.47 | 25.88 | 26.43 | 214,922 | +0.09(+0.35%) |
Dec 11, 2002 | 25.62 | 26.36 | 25.38 | 26.34 | 176,522 | +0.51(+1.97%) |
Dec 10, 2002 | 25.46 | 25.90 | 25.42 | 25.83 | 176,522 | +0.12(+0.46%) |
Dec 09, 2002 | 25.77 | 25.98 | 25.39 | 25.71 | 173,923 | -0.27(-1.04%) |
Dec 06, 2002 | 25.73 | 26.15 | 25.56 | 25.98 | 208,424 | +0.15(+0.59%) |
Dec 05, 2002 | 26.45 | 26.45 | 25.55 | 25.83 | 145,329 | -0.11(-0.42%) |
Dec 04, 2002 | 26.18 | 26.49 | 25.81 | 25.94 | 207,360 | -0.26(-1.00%) |
Dec 03, 2002 | 26.66 | 26.66 | 26.14 | 26.20 | 186,211 | -0.40(-1.50%) |
Dec 02, 2002 | 26.68 | 26.91 | 26.26 | 26.60 | 164,352 | -0.08(-0.29%) |
Nov 29, 2002 | 27.00 | 27.02 | 26.67 | 26.68 | 51,042 | +0.00(+0.00%) |
Nov 27, 2002 | 26.11 | 26.79 | 26.07 | 26.68 | 164,943 | +0.78(+3.01%) |
Nov 26, 2002 | 25.90 | 26.20 | 25.39 | 25.90 | 152,891 | -0.14(-0.55%) |
Nov 25, 2002 | 25.80 | 26.32 | 25.64 | 26.04 | 235,245 | +0.40(+1.55%) |
Nov 22, 2002 | 26.41 | 26.70 | 25.64 | 25.64 | 201,807 | -0.74(-2.82%) |
Nov 21, 2002 | 25.86 | 26.48 | 25.70 | 26.39 | 346,782 | +0.74(+2.90%) |
Nov 20, 2002 | 24.54 | 25.64 | 24.36 | 25.64 | 355,998 | +1.02(+4.12%) |
Nov 19, 2002 | 25.01 | 25.05 | 24.29 | 24.63 | 260,884 | -0.08(-0.34%) |
Nov 18, 2002 | 24.68 | 25.00 | 24.21 | 24.71 | 246,115 | +0.05(+0.21%) |
Nov 15, 2002 | 24.73 | 24.82 | 24.30 | 24.66 | 191,409 | -0.09(-0.38%) |
Nov 14, 2002 | 24.54 | 24.81 | 24.12 | 24.76 | 150,055 | +0.77(+3.21%) |
Nov 13, 2002 | 24.31 | 24.31 | 23.63 | 23.99 | 199,562 | -0.32(-1.32%) |
Nov 12, 2002 | 24.62 | 24.76 | 24.21 | 24.31 | 196,017 | -0.10(-0.42%) |
Nov 11, 2002 | 24.54 | 24.87 | 24.37 | 24.41 | 145,093 | -0.04(-0.17%) |
Nov 08, 2002 | 24.64 | 24.71 | 24.21 | 24.45 | 226,029 | +0.03(+0.10%) |
Nov 07, 2002 | 25.18 | 25.18 | 24.36 | 24.43 | 248,951 | -0.96(-3.80%) |
Nov 06, 2002 | 25.11 | 25.81 | 24.95 | 25.39 | 357,180 | +0.28(+1.11%) |
Nov 05, 2002 | 24.63 | 25.11 | 24.54 | 25.11 | 374,076 | +0.59(+2.42%) |
Nov 04, 2002 | 24.12 | 25.05 | 24.10 | 24.52 | 353,517 | +0.95(+4.02%) |
Nov 01, 2002 | 23.61 | 23.82 | 23.27 | 23.57 | 365,569 | +0.01(+0.04%) |
Oct 31, 2002 | 23.47 | 23.74 | 23.21 | 23.56 | 305,665 | +0.22(+0.94%) |
Oct 30, 2002 | 23.57 | 23.61 | 23.27 | 23.34 | 219,057 | -0.11(-0.47%) |
Oct 29, 2002 | 23.55 | 23.67 | 23.28 | 23.45 | 354,699 | +0.22(+0.95%) |
Oct 28, 2002 | 24.76 | 24.88 | 23.11 | 23.23 | 524,014 | -1.38(-5.61%) |
Oct 25, 2002 | 23.92 | 24.80 | 23.83 | 24.61 | 316,535 | +0.69(+2.90%) |
Oct 24, 2002 | 24.46 | 24.48 | 23.78 | 23.92 | 380,102 | -0.43(-1.77%) |
Oct 23, 2002 | 24.33 | 24.80 | 24.08 | 24.35 | 357,062 | +0.02(+0.07%) |
Oct 22, 2002 | 24.96 | 24.96 | 24.21 | 24.33 | 418,738 | -0.63(-2.51%) |
Oct 21, 2002 | 25.28 | 25.28 | 24.46 | 24.96 | 705,262 | -0.32(-1.27%) |
Oct 18, 2002 | 25.31 | 25.98 | 24.04 | 25.28 | 2,670,286 | -1.88(-6.92%) |
Oct 17, 2002 | 26.74 | 27.50 | 26.57 | 27.16 | 485,495 | +0.71(+2.69%) |
Oct 16, 2002 | 26.74 | 26.89 | 25.98 | 26.45 | 496,838 | -0.33(-1.23%) |
Oct 15, 2002 | 25.73 | 26.91 | 25.60 | 26.78 | 283,452 | +1.13(+4.39%) |
Oct 14, 2002 | 25.69 | 25.91 | 25.31 | 25.65 | 166,715 | +0.07(+0.26%) |
Oct 11, 2002 | 25.39 | 25.77 | 25.34 | 25.59 | 277,898 | +0.36(+1.41%) |
Oct 10, 2002 | 24.10 | 25.38 | 24.07 | 25.23 | 302,238 | +0.92(+3.80%) |
Oct 09, 2002 | 25.39 | 25.39 | 24.12 | 24.31 | 260,293 | -1.24(-4.84%) |
Oct 08, 2002 | 25.06 | 25.81 | 24.80 | 25.54 | 224,847 | +0.49(+1.96%) |
Oct 07, 2002 | 25.48 | 25.67 | 24.90 | 25.05 | 359,188 | -0.57(-2.21%) |
Oct 04, 2002 | 25.90 | 25.98 | 24.98 | 25.62 | 369,113 | -0.07(-0.26%) |
Oct 03, 2002 | 26.41 | 26.63 | 25.26 | 25.69 | 469,308 | -0.62(-2.35%) |
Oct 02, 2002 | 27.05 | 27.38 | 26.30 | 26.30 | 813,019 | -0.74(-2.75%) |