Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.45 | 26.72 | 26.21 | 26.69 | 18,703 | +0.10(+0.38%) |
Dec 30, 2002 | 26.45 | 26.62 | 26.21 | 26.59 | 120,346 | +0.16(+0.59%) |
Dec 27, 2002 | 26.75 | 26.75 | 26.36 | 26.44 | 10,835 | -0.28(-1.04%) |
Dec 26, 2002 | 26.69 | 27.06 | 26.62 | 26.72 | 7,352 | +0.02(+0.09%) |
Dec 24, 2002 | 26.75 | 26.85 | 26.55 | 26.69 | 4,385 | -0.09(-0.35%) |
Dec 23, 2002 | 26.72 | 26.87 | 26.55 | 26.79 | 17,542 | +0.05(+0.20%) |
Dec 20, 2002 | 26.28 | 26.85 | 26.28 | 26.73 | 18,961 | +0.46(+1.74%) |
Dec 19, 2002 | 26.62 | 26.81 | 26.23 | 26.27 | 23,218 | -0.41(-1.54%) |
Dec 18, 2002 | 27.06 | 27.06 | 26.59 | 26.68 | 12,124 | -0.37(-1.38%) |
Dec 17, 2002 | 27.22 | 27.37 | 27.06 | 27.06 | 13,414 | -0.14(-0.51%) |
Dec 16, 2002 | 26.40 | 27.20 | 26.40 | 27.20 | 12,124 | +0.94(+3.57%) |
Dec 13, 2002 | 26.55 | 26.70 | 26.26 | 26.26 | 466,812 | -0.57(-2.11%) |
Dec 12, 2002 | 26.93 | 27.02 | 26.65 | 26.82 | 63,333 | -0.29(-1.09%) |
Dec 11, 2002 | 26.55 | 27.15 | 26.55 | 27.12 | 11,093 | +0.50(+1.89%) |
Dec 10, 2002 | 26.66 | 26.74 | 26.37 | 26.61 | 23,605 | +0.15(+0.56%) |
Dec 09, 2002 | 27.02 | 27.02 | 26.44 | 26.47 | 31,989 | -0.72(-2.65%) |
Dec 06, 2002 | 26.55 | 27.26 | 26.55 | 27.19 | 18,187 | +0.23(+0.86%) |
Dec 05, 2002 | 27.13 | 27.14 | 26.82 | 26.96 | 35,601 | -0.31(-1.14%) |
Dec 04, 2002 | 27.02 | 27.36 | 26.79 | 27.27 | 112,865 | -0.07(-0.26%) |
Dec 03, 2002 | 27.56 | 27.56 | 27.27 | 27.34 | 27,603 | -0.36(-1.32%) |
Dec 02, 2002 | 28.30 | 28.30 | 27.34 | 27.70 | 114,413 | -0.40(-1.43%) |
Nov 29, 2002 | 27.68 | 28.20 | 27.68 | 28.10 | 33,537 | +0.43(+1.54%) |
Nov 27, 2002 | 26.98 | 27.68 | 26.86 | 27.68 | 485,644 | +0.87(+3.24%) |
Nov 26, 2002 | 26.96 | 26.98 | 26.46 | 26.81 | 22,444 | -0.33(-1.20%) |
Nov 25, 2002 | 26.67 | 27.25 | 26.67 | 27.13 | 15,736 | +0.34(+1.27%) |
Nov 22, 2002 | 27.13 | 27.42 | 26.68 | 26.79 | 14,704 | -0.33(-1.23%) |
Nov 21, 2002 | 26.18 | 27.13 | 26.14 | 27.13 | 13,285 | +1.03(+3.95%) |
Nov 20, 2002 | 25.71 | 26.13 | 25.62 | 26.10 | 23,605 | +0.36(+1.39%) |
Nov 19, 2002 | 26.03 | 26.19 | 25.66 | 25.74 | 18,832 | -0.12(-0.45%) |
Nov 18, 2002 | 26.16 | 26.16 | 25.75 | 25.85 | 10,706 | -0.32(-1.21%) |
Nov 15, 2002 | 26.05 | 26.10 | 25.89 | 26.17 | 20,638 | +0.13(+0.51%) |
Nov 14, 2002 | 25.66 | 26.06 | 25.51 | 26.04 | 13,672 | +0.79(+3.13%) |
Nov 13, 2002 | 25.40 | 25.60 | 24.97 | 25.25 | 9,029 | -0.18(-0.70%) |
Nov 12, 2002 | 24.92 | 25.62 | 24.92 | 25.43 | 13,672 | +0.43(+1.71%) |
Nov 11, 2002 | 25.70 | 25.70 | 24.84 | 25.00 | 20,509 | -0.74(-2.86%) |
Nov 08, 2002 | 26.20 | 26.39 | 25.62 | 25.74 | 33,666 | -0.42(-1.60%) |
Nov 07, 2002 | 26.62 | 26.62 | 25.89 | 26.16 | 41,534 | -0.59(-2.20%) |
Nov 06, 2002 | 26.13 | 26.75 | 25.89 | 26.75 | 29,796 | +0.89(+3.45%) |
Nov 05, 2002 | 25.58 | 26.01 | 25.58 | 25.85 | 37,277 | +0.05(+0.21%) |
Nov 04, 2002 | 26.13 | 26.30 | 25.80 | 25.80 | 20,638 | -0.09(-0.36%) |
Nov 01, 2002 | 25.20 | 25.89 | 25.17 | 25.89 | 17,671 | +0.64(+2.55%) |
Oct 31, 2002 | 25.44 | 25.61 | 25.16 | 25.25 | 33,795 | -0.03(-0.12%) |
Oct 30, 2002 | 25.31 | 25.44 | 24.99 | 25.28 | 10,577 | -0.10(-0.40%) |
Oct 29, 2002 | 25.35 | 25.38 | 24.89 | 25.38 | 45,662 | -0.05(-0.18%) |
Oct 28, 2002 | 26.05 | 26.13 | 25.39 | 25.43 | 438,563 | -0.42(-1.62%) |
Oct 25, 2002 | 25.04 | 25.85 | 24.96 | 25.85 | 9,674 | +0.73(+2.90%) |
Oct 24, 2002 | 26.13 | 26.13 | 25.08 | 25.12 | 99,837 | -0.88(-3.40%) |
Oct 23, 2002 | 25.93 | 26.30 | 25.53 | 26.00 | 11,222 | -0.05(-0.18%) |
Oct 22, 2002 | 26.44 | 26.44 | 25.89 | 26.05 | 52,885 | -0.64(-2.38%) |
Oct 21, 2002 | 25.85 | 26.68 | 25.62 | 26.68 | 75,200 | +0.81(+3.15%) |
Oct 18, 2002 | 25.85 | 26.04 | 25.43 | 25.87 | 124,087 | -0.14(-0.54%) |
Oct 17, 2002 | 25.97 | 26.12 | 25.73 | 26.01 | 86,551 | +0.88(+3.49%) |
Oct 16, 2002 | 25.74 | 25.89 | 25.13 | 25.13 | 17,542 | -0.74(-2.88%) |
Oct 15, 2002 | 25.12 | 25.88 | 25.12 | 25.88 | 91,969 | +1.36(+5.57%) |
Oct 14, 2002 | 24.42 | 24.53 | 24.42 | 24.51 | 3,482 | -0.16(-0.66%) |
Oct 11, 2002 | 23.92 | 24.88 | 23.85 | 24.68 | 17,542 | +0.95(+4.02%) |
Oct 10, 2002 | 22.61 | 23.73 | 22.41 | 23.72 | 38,309 | +1.11(+4.90%) |
Oct 09, 2002 | 23.34 | 23.37 | 22.61 | 22.61 | 15,865 | -1.00(-4.24%) |
Oct 08, 2002 | 23.37 | 23.89 | 22.88 | 23.61 | 12,769 | +0.16(+0.69%) |
Oct 07, 2002 | 23.96 | 23.96 | 23.45 | 23.45 | 24,894 | -0.50(-2.10%) |
Oct 04, 2002 | 24.61 | 24.61 | 23.80 | 23.96 | 60,366 | -0.53(-2.18%) |
Oct 03, 2002 | 24.73 | 24.87 | 24.44 | 24.49 | 6,707 | +0.22(+0.93%) |
Oct 02, 2002 | 25.00 | 25.18 | 24.27 | 24.27 | 14,575 | -1.49(-5.78%) |