Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.30 | 26.10 | 25.19 | 25.98 | 189,982 | +0.69(+2.71%) |
Dec 30, 2002 | 25.00 | 25.38 | 24.96 | 25.30 | 279,191 | -0.08(-0.33%) |
Dec 27, 2002 | 25.76 | 25.76 | 25.37 | 25.38 | 195,528 | -0.40(-1.55%) |
Dec 26, 2002 | 25.82 | 25.97 | 25.55 | 25.78 | 175,232 | +0.17(+0.66%) |
Dec 24, 2002 | 25.76 | 25.76 | 25.55 | 25.61 | 85,315 | +0.03(+0.13%) |
Dec 23, 2002 | 25.84 | 25.89 | 25.52 | 25.58 | 244,616 | -0.17(-0.66%) |
Dec 20, 2002 | 25.85 | 25.96 | 25.69 | 25.75 | 254,293 | +0.07(+0.26%) |
Dec 19, 2002 | 25.64 | 26.06 | 25.47 | 25.68 | 273,763 | +0.04(+0.17%) |
Dec 18, 2002 | 26.61 | 26.63 | 25.41 | 25.64 | 385,628 | -1.08(-4.03%) |
Dec 17, 2002 | 26.95 | 27.27 | 26.64 | 26.71 | 222,314 | -0.36(-1.32%) |
Dec 16, 2002 | 26.27 | 27.07 | 26.26 | 27.07 | 229,748 | +0.95(+3.63%) |
Dec 13, 2002 | 26.40 | 26.57 | 26.10 | 26.12 | 176,530 | -0.35(-1.31%) |
Dec 12, 2002 | 26.34 | 26.51 | 25.91 | 26.47 | 214,644 | +0.09(+0.35%) |
Dec 11, 2002 | 25.65 | 26.39 | 25.41 | 26.37 | 176,294 | +0.51(+1.97%) |
Dec 10, 2002 | 25.49 | 25.93 | 25.45 | 25.86 | 176,294 | +0.12(+0.46%) |
Dec 09, 2002 | 25.80 | 26.02 | 25.42 | 25.75 | 173,698 | -0.27(-1.04%) |
Dec 06, 2002 | 25.76 | 26.19 | 25.59 | 26.02 | 208,154 | +0.15(+0.59%) |
Dec 05, 2002 | 26.48 | 26.48 | 25.58 | 25.86 | 145,141 | -0.11(-0.42%) |
Dec 04, 2002 | 26.21 | 26.53 | 25.85 | 25.97 | 207,092 | -0.26(-1.00%) |
Dec 03, 2002 | 26.69 | 26.69 | 26.17 | 26.24 | 185,970 | -0.40(-1.50%) |
Dec 02, 2002 | 26.71 | 26.95 | 26.30 | 26.64 | 164,139 | -0.08(-0.29%) |
Nov 29, 2002 | 27.03 | 27.05 | 26.71 | 26.71 | 50,976 | +0.00(+0.00%) |
Nov 27, 2002 | 26.14 | 26.82 | 26.10 | 26.71 | 164,729 | +0.78(+3.01%) |
Nov 26, 2002 | 25.93 | 26.24 | 25.42 | 25.93 | 152,693 | -0.14(-0.55%) |
Nov 25, 2002 | 25.83 | 26.36 | 25.68 | 26.08 | 234,940 | +0.40(+1.55%) |
Nov 22, 2002 | 26.45 | 26.74 | 25.68 | 25.68 | 201,546 | -0.75(-2.82%) |
Nov 21, 2002 | 25.89 | 26.52 | 25.73 | 26.42 | 346,334 | +0.75(+2.90%) |
Nov 20, 2002 | 24.58 | 25.68 | 24.39 | 25.68 | 355,538 | +1.02(+4.12%) |
Nov 19, 2002 | 25.04 | 25.08 | 24.32 | 24.66 | 260,547 | -0.08(-0.34%) |
Nov 18, 2002 | 24.71 | 25.03 | 24.24 | 24.75 | 245,796 | +0.05(+0.21%) |
Nov 15, 2002 | 24.76 | 24.86 | 24.33 | 24.69 | 191,162 | -0.09(-0.38%) |
Nov 14, 2002 | 24.58 | 24.84 | 24.15 | 24.79 | 149,861 | +0.77(+3.21%) |
Nov 13, 2002 | 24.34 | 24.34 | 23.66 | 24.02 | 199,304 | -0.32(-1.32%) |
Nov 12, 2002 | 24.65 | 24.79 | 24.24 | 24.34 | 195,764 | -0.10(-0.42%) |
Nov 11, 2002 | 24.58 | 24.91 | 24.41 | 24.44 | 144,905 | -0.04(-0.17%) |
Nov 08, 2002 | 24.67 | 24.75 | 24.24 | 24.48 | 225,736 | +0.03(+0.10%) |
Nov 07, 2002 | 25.21 | 25.21 | 24.39 | 24.46 | 248,628 | -0.97(-3.80%) |
Nov 06, 2002 | 25.14 | 25.85 | 24.98 | 25.42 | 356,718 | +0.28(+1.11%) |
Nov 05, 2002 | 24.66 | 25.14 | 24.58 | 25.14 | 373,592 | +0.59(+2.42%) |
Nov 04, 2002 | 24.15 | 25.08 | 24.14 | 24.55 | 353,060 | +0.95(+4.02%) |
Nov 01, 2002 | 23.64 | 23.86 | 23.30 | 23.60 | 365,096 | +0.01(+0.04%) |
Oct 31, 2002 | 23.50 | 23.77 | 23.24 | 23.59 | 305,269 | +0.22(+0.94%) |
Oct 30, 2002 | 23.60 | 23.64 | 23.30 | 23.37 | 218,774 | -0.11(-0.47%) |
Oct 29, 2002 | 23.58 | 23.70 | 23.31 | 23.48 | 354,240 | +0.22(+0.95%) |
Oct 28, 2002 | 24.79 | 24.91 | 23.14 | 23.26 | 523,336 | -1.38(-5.61%) |
Oct 25, 2002 | 23.95 | 24.83 | 23.86 | 24.64 | 316,125 | +0.69(+2.90%) |
Oct 24, 2002 | 24.49 | 24.51 | 23.81 | 23.95 | 379,610 | -0.43(-1.77%) |
Oct 23, 2002 | 24.36 | 24.83 | 24.11 | 24.38 | 356,600 | +0.02(+0.07%) |
Oct 22, 2002 | 24.99 | 24.99 | 24.24 | 24.36 | 418,197 | -0.63(-2.51%) |
Oct 21, 2002 | 25.31 | 25.31 | 24.49 | 24.99 | 704,350 | -0.32(-1.27%) |
Oct 18, 2002 | 25.35 | 26.02 | 24.07 | 25.31 | 2,666,832 | -1.88(-6.92%) |
Oct 17, 2002 | 26.78 | 27.53 | 26.60 | 27.19 | 484,867 | +0.71(+2.69%) |
Oct 16, 2002 | 26.78 | 26.92 | 26.02 | 26.48 | 496,195 | -0.33(-1.23%) |
Oct 15, 2002 | 25.76 | 26.94 | 25.64 | 26.81 | 283,085 | +1.13(+4.39%) |
Oct 14, 2002 | 25.72 | 25.94 | 25.34 | 25.69 | 166,500 | +0.07(+0.26%) |
Oct 11, 2002 | 25.42 | 25.80 | 25.37 | 25.62 | 277,539 | +0.36(+1.41%) |
Oct 10, 2002 | 24.13 | 25.41 | 24.10 | 25.26 | 301,847 | +0.92(+3.80%) |
Oct 09, 2002 | 25.42 | 25.42 | 24.15 | 24.34 | 259,957 | -1.24(-4.84%) |
Oct 08, 2002 | 25.09 | 25.85 | 24.83 | 25.58 | 224,556 | +0.49(+1.96%) |
Oct 07, 2002 | 25.51 | 25.70 | 24.93 | 25.08 | 358,724 | -0.57(-2.21%) |
Oct 04, 2002 | 25.93 | 26.02 | 25.01 | 25.65 | 368,636 | -0.07(-0.26%) |
Oct 03, 2002 | 26.44 | 26.67 | 25.29 | 25.72 | 468,701 | -0.62(-2.35%) |
Oct 02, 2002 | 27.08 | 27.41 | 26.33 | 26.34 | 811,967 | -0.75(-2.75%) |