Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 27.45 | 27.96 | 27.45 | 27.73 | 8,830 | +0.36(+1.30%) |
Dec 30, 2002 | 27.29 | 27.60 | 27.26 | 27.37 | 18,191 | +0.11(+0.41%) |
Dec 27, 2002 | 27.89 | 27.89 | 27.26 | 27.26 | 5,638 | -0.62(-2.23%) |
Dec 26, 2002 | 27.92 | 28.20 | 27.84 | 27.88 | 7,446 | +0.10(+0.37%) |
Dec 24, 2002 | 27.73 | 27.80 | 27.73 | 27.78 | 957 | +0.27(+0.99%) |
Dec 23, 2002 | 27.03 | 27.50 | 27.03 | 27.50 | 9,042 | +0.48(+1.77%) |
Dec 20, 2002 | 27.26 | 27.26 | 27.02 | 27.02 | 9,255 | -0.14(-0.52%) |
Dec 19, 2002 | 27.80 | 27.80 | 27.07 | 27.17 | 8,191 | -0.75(-2.69%) |
Dec 18, 2002 | 28.25 | 28.29 | 27.82 | 27.92 | 5,212 | -0.23(-0.83%) |
Dec 17, 2002 | 28.08 | 28.16 | 27.87 | 28.15 | 4,574 | +0.10(+0.37%) |
Dec 16, 2002 | 27.74 | 28.11 | 27.73 | 28.05 | 11,170 | +0.60(+2.19%) |
Dec 13, 2002 | 27.37 | 27.55 | 27.33 | 27.45 | 5,212 | -0.33(-1.18%) |
Dec 12, 2002 | 27.26 | 27.92 | 27.26 | 27.78 | 6,915 | +0.70(+2.57%) |
Dec 11, 2002 | 27.17 | 27.42 | 27.08 | 27.08 | 3,510 | -0.04(-0.14%) |
Dec 10, 2002 | 26.79 | 27.12 | 26.79 | 27.12 | 9,787 | +0.53(+1.98%) |
Dec 09, 2002 | 26.60 | 26.98 | 26.59 | 26.59 | 8,830 | -0.01(-0.04%) |
Dec 06, 2002 | 26.51 | 26.60 | 26.46 | 26.60 | 6,170 | +0.08(+0.32%) |
Dec 05, 2002 | 26.65 | 26.65 | 26.46 | 26.52 | 5,532 | -0.23(-0.84%) |
Dec 04, 2002 | 27.06 | 27.12 | 26.46 | 26.74 | 9,255 | -0.27(-1.01%) |
Dec 03, 2002 | 26.88 | 27.02 | 26.70 | 27.01 | 5,638 | +0.23(+0.84%) |
Dec 02, 2002 | 26.88 | 27.02 | 26.79 | 26.79 | 5,425 | +0.10(+0.39%) |
Nov 29, 2002 | 26.50 | 26.69 | 26.46 | 26.69 | 5,638 | +0.15(+0.57%) |
Nov 27, 2002 | 26.50 | 26.54 | 26.39 | 26.54 | 10,106 | +0.13(+0.50%) |
Nov 26, 2002 | 26.73 | 26.89 | 26.27 | 26.40 | 11,702 | -0.56(-2.09%) |
Nov 25, 2002 | 26.38 | 26.97 | 26.34 | 26.97 | 6,489 | +0.51(+1.92%) |
Nov 22, 2002 | 27.21 | 27.21 | 26.33 | 26.46 | 10,319 | -0.52(-1.92%) |
Nov 21, 2002 | 26.79 | 26.98 | 26.70 | 26.98 | 4,361 | +0.19(+0.70%) |
Nov 20, 2002 | 26.59 | 26.89 | 26.32 | 26.79 | 8,404 | +0.23(+0.88%) |
Nov 19, 2002 | 26.72 | 26.88 | 26.55 | 26.55 | 5,957 | -0.05(-0.18%) |
Nov 18, 2002 | 26.51 | 26.60 | 26.31 | 26.60 | 6,383 | +0.28(+1.07%) |
Nov 15, 2002 | 26.23 | 26.46 | 26.23 | 26.32 | 4,574 | +0.00(+0.00%) |
Nov 14, 2002 | 26.69 | 26.82 | 26.01 | 26.32 | 11,596 | -0.19(-0.71%) |
Nov 13, 2002 | 26.88 | 27.11 | 26.51 | 26.51 | 3,297 | -0.62(-2.29%) |
Nov 12, 2002 | 27.45 | 27.45 | 27.13 | 27.13 | 2,978 | -0.32(-1.16%) |
Nov 11, 2002 | 27.75 | 27.75 | 27.45 | 27.45 | 1,170 | -0.32(-1.15%) |
Nov 08, 2002 | 27.94 | 28.03 | 27.68 | 27.77 | 1,914 | -0.26(-0.94%) |
Nov 07, 2002 | 28.11 | 28.19 | 27.87 | 28.03 | 5,319 | -0.17(-0.60%) |
Nov 06, 2002 | 27.92 | 28.20 | 27.73 | 28.20 | 10,319 | +0.14(+0.50%) |
Nov 05, 2002 | 27.62 | 28.06 | 27.36 | 28.06 | 6,808 | +0.42(+1.53%) |
Nov 04, 2002 | 27.75 | 27.75 | 27.49 | 27.64 | 8,830 | +0.12(+0.44%) |
Nov 01, 2002 | 27.30 | 27.51 | 26.90 | 27.51 | 11,915 | +0.22(+0.79%) |
Oct 31, 2002 | 28.16 | 28.20 | 27.26 | 27.30 | 12,447 | -0.77(-2.75%) |
Oct 30, 2002 | 28.49 | 28.59 | 28.06 | 28.07 | 3,191 | -0.33(-1.16%) |
Oct 29, 2002 | 28.56 | 28.56 | 27.92 | 28.40 | 531,928 | -0.15(-0.53%) |
Oct 28, 2002 | 29.09 | 29.10 | 28.55 | 28.55 | 5,000 | -0.64(-2.19%) |
Oct 25, 2002 | 28.53 | 29.23 | 28.53 | 29.19 | 18,830 | +0.75(+2.64%) |
Oct 24, 2002 | 27.97 | 28.43 | 27.82 | 28.43 | 12,553 | +0.55(+1.99%) |
Oct 23, 2002 | 26.98 | 27.88 | 26.88 | 27.88 | 10,638 | +1.00(+3.71%) |
Oct 22, 2002 | 26.70 | 26.89 | 26.55 | 26.88 | 148,939 | +0.34(+1.27%) |
Oct 21, 2002 | 26.04 | 26.60 | 26.04 | 26.54 | 5,319 | +0.61(+2.36%) |
Oct 18, 2002 | 25.33 | 25.93 | 25.33 | 25.93 | 7,446 | +0.74(+2.95%) |
Oct 17, 2002 | 25.52 | 25.66 | 25.14 | 25.19 | 16,064 | -0.11(-0.45%) |
Oct 16, 2002 | 25.83 | 25.83 | 25.29 | 25.30 | 23,830 | -0.55(-2.11%) |
Oct 15, 2002 | 25.79 | 25.90 | 25.76 | 25.85 | 510,650 | +0.09(+0.36%) |
Oct 14, 2002 | 25.76 | 25.80 | 25.52 | 25.76 | 6,170 | +0.09(+0.37%) |
Oct 11, 2002 | 25.50 | 25.66 | 25.43 | 25.66 | 4,787 | +0.25(+1.00%) |
Oct 10, 2002 | 25.10 | 25.62 | 24.94 | 25.41 | 56,703 | +0.31(+1.24%) |
Oct 09, 2002 | 25.24 | 25.24 | 24.98 | 25.10 | 10,213 | -0.23(-0.93%) |
Oct 08, 2002 | 25.05 | 25.33 | 25.05 | 25.33 | 7,340 | +0.28(+1.13%) |
Oct 07, 2002 | 25.28 | 25.28 | 24.90 | 25.05 | 23,936 | -0.23(-0.89%) |
Oct 04, 2002 | 25.17 | 25.41 | 25.10 | 25.28 | 9,574 | +0.17(+0.67%) |
Oct 03, 2002 | 25.19 | 25.29 | 25.11 | 25.11 | 1,170 | -0.13(-0.52%) |
Oct 02, 2002 | 25.66 | 25.68 | 25.18 | 25.24 | 20,745 | -0.33(-1.29%) |