Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.83 | 26.03 | 25.43 | 25.71 | 237,471 | -0.09(-0.35%) |
Dec 30, 2002 | 25.83 | 25.86 | 25.53 | 25.80 | 296,996 | +0.05(+0.21%) |
Dec 27, 2002 | 26.20 | 26.25 | 25.74 | 25.75 | 198,458 | -0.44(-1.68%) |
Dec 26, 2002 | 26.38 | 26.69 | 26.17 | 26.19 | 197,703 | -0.14(-0.54%) |
Dec 24, 2002 | 26.43 | 26.43 | 26.31 | 26.33 | 140,444 | -0.10(-0.36%) |
Dec 23, 2002 | 26.49 | 26.49 | 26.25 | 26.43 | 221,992 | -0.05(-0.20%) |
Dec 20, 2002 | 25.96 | 26.48 | 25.93 | 26.48 | 275,854 | +0.79(+3.07%) |
Dec 19, 2002 | 25.96 | 26.48 | 25.51 | 25.69 | 302,030 | -0.27(-1.04%) |
Dec 18, 2002 | 26.23 | 26.26 | 25.79 | 25.96 | 286,299 | -0.16(-0.61%) |
Dec 17, 2002 | 26.39 | 26.75 | 26.04 | 26.12 | 572,724 | -0.26(-1.00%) |
Dec 16, 2002 | 25.88 | 26.60 | 25.86 | 26.39 | 388,486 | +0.58(+2.24%) |
Dec 13, 2002 | 25.90 | 26.11 | 25.59 | 25.81 | 420,954 | -0.08(-0.33%) |
Dec 12, 2002 | 26.05 | 26.17 | 25.82 | 25.89 | 357,150 | -0.10(-0.39%) |
Dec 11, 2002 | 25.88 | 26.02 | 25.71 | 25.99 | 443,103 | +0.12(+0.45%) |
Dec 10, 2002 | 25.71 | 25.92 | 25.59 | 25.88 | 355,514 | +0.30(+1.16%) |
Dec 09, 2002 | 26.34 | 26.34 | 25.55 | 25.58 | 523,015 | -0.95(-3.59%) |
Dec 06, 2002 | 26.09 | 26.72 | 25.98 | 26.54 | 368,602 | +0.18(+0.68%) |
Dec 05, 2002 | 26.76 | 26.81 | 26.20 | 26.36 | 280,888 | -0.35(-1.33%) |
Dec 04, 2002 | 27.11 | 27.11 | 26.42 | 26.71 | 495,958 | -0.40(-1.47%) |
Dec 03, 2002 | 27.40 | 27.44 | 26.88 | 27.11 | 379,551 | -0.29(-1.04%) |
Dec 02, 2002 | 27.77 | 28.03 | 27.10 | 27.39 | 398,931 | +0.02(+0.06%) |
Nov 29, 2002 | 27.55 | 27.57 | 27.29 | 27.38 | 171,402 | +0.03(+0.10%) |
Nov 27, 2002 | 26.98 | 27.58 | 26.98 | 27.35 | 758,850 | +0.50(+1.87%) |
Nov 26, 2002 | 27.94 | 27.94 | 26.84 | 26.85 | 414,284 | -1.09(-3.89%) |
Nov 25, 2002 | 27.92 | 28.24 | 27.68 | 27.93 | 558,504 | +0.02(+0.08%) |
Nov 22, 2002 | 27.89 | 28.11 | 27.55 | 27.91 | 471,544 | +0.03(+0.10%) |
Nov 21, 2002 | 27.03 | 27.98 | 27.03 | 27.89 | 627,215 | +1.08(+4.03%) |
Nov 20, 2002 | 26.12 | 26.85 | 26.02 | 26.81 | 458,834 | +0.69(+2.64%) |
Nov 19, 2002 | 26.27 | 26.36 | 25.81 | 26.12 | 318,767 | -0.15(-0.56%) |
Nov 18, 2002 | 26.66 | 26.75 | 26.16 | 26.26 | 612,491 | -0.20(-0.74%) |
Nov 15, 2002 | 25.44 | 26.50 | 25.40 | 26.46 | 791,318 | +1.03(+4.04%) |
Nov 14, 2002 | 25.13 | 25.48 | 25.10 | 25.43 | 599,026 | +0.70(+2.83%) |
Nov 13, 2002 | 24.80 | 24.98 | 24.42 | 24.73 | 423,597 | -0.06(-0.26%) |
Nov 12, 2002 | 24.58 | 24.98 | 24.32 | 24.80 | 684,098 | +0.39(+1.61%) |
Nov 11, 2002 | 25.00 | 25.01 | 24.32 | 24.41 | 607,206 | -0.69(-2.74%) |
Nov 08, 2002 | 25.33 | 25.69 | 25.02 | 25.09 | 538,242 | -0.25(-1.00%) |
Nov 07, 2002 | 25.67 | 25.69 | 25.32 | 25.35 | 746,014 | -0.43(-1.66%) |
Nov 06, 2002 | 25.46 | 25.81 | 25.18 | 25.78 | 477,585 | +0.34(+1.35%) |
Nov 05, 2002 | 25.45 | 25.56 | 25.05 | 25.43 | 385,214 | -0.15(-0.58%) |
Nov 04, 2002 | 25.80 | 26.22 | 25.58 | 25.58 | 451,409 | +0.14(+0.56%) |
Nov 01, 2002 | 24.53 | 25.56 | 24.32 | 25.44 | 347,082 | +0.83(+3.36%) |
Oct 31, 2002 | 24.71 | 24.77 | 24.32 | 24.61 | 358,786 | -0.02(-0.09%) |
Oct 30, 2002 | 24.52 | 24.76 | 24.06 | 24.63 | 10,898,253 | +0.22(+0.89%) |
Oct 29, 2002 | 24.98 | 25.01 | 24.02 | 24.42 | 565,048 | -0.56(-2.25%) |
Oct 28, 2002 | 25.61 | 25.77 | 24.93 | 24.98 | 581,911 | -0.50(-1.95%) |
Oct 25, 2002 | 24.83 | 25.56 | 24.73 | 25.48 | 518,359 | +0.65(+2.60%) |
Oct 24, 2002 | 25.03 | 25.64 | 24.62 | 24.83 | 900,678 | +0.19(+0.77%) |
Oct 23, 2002 | 23.70 | 24.64 | 23.58 | 24.64 | 943,844 | +0.84(+3.52%) |
Oct 22, 2002 | 25.15 | 25.15 | 23.20 | 23.80 | 1,783,865 | -1.34(-5.33%) |
Oct 21, 2002 | 24.39 | 25.28 | 24.19 | 25.14 | 490,798 | +0.36(+1.43%) |
Oct 18, 2002 | 24.71 | 25.19 | 24.51 | 24.79 | 493,945 | -0.15(-0.62%) |
Oct 17, 2002 | 24.71 | 24.99 | 24.58 | 24.94 | 640,178 | +0.89(+3.70%) |
Oct 16, 2002 | 23.97 | 24.23 | 23.78 | 24.05 | 579,897 | -0.22(-0.90%) |
Oct 15, 2002 | 23.63 | 24.42 | 23.63 | 24.27 | 687,370 | +1.21(+5.24%) |
Oct 14, 2002 | 22.17 | 23.10 | 22.17 | 23.06 | 577,129 | +0.73(+3.27%) |
Oct 11, 2002 | 22.20 | 22.86 | 22.06 | 22.33 | 525,029 | +1.17(+5.53%) |
Oct 10, 2002 | 20.17 | 21.21 | 19.84 | 21.16 | 843,167 | +0.94(+4.66%) |
Oct 09, 2002 | 20.93 | 21.08 | 20.22 | 20.22 | 688,251 | -1.19(-5.57%) |
Oct 08, 2002 | 20.82 | 21.50 | 20.29 | 21.41 | 972,411 | +0.83(+4.04%) |
Oct 07, 2002 | 21.45 | 21.51 | 20.51 | 20.58 | 2,491,748 | -0.88(-4.10%) |
Oct 04, 2002 | 22.00 | 22.05 | 21.14 | 21.45 | 1,136,514 | -0.49(-2.22%) |
Oct 03, 2002 | 22.49 | 22.69 | 21.66 | 21.94 | 914,899 | -0.65(-2.88%) |
Oct 02, 2002 | 23.44 | 23.56 | 22.54 | 22.59 | 467,014 | -1.03(-4.35%) |