Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 28.63 | 28.74 | 27.97 | 27.97 | 16,990 | -0.10(-0.37%) |
Dec 30, 2002 | 28.84 | 28.84 | 28.07 | 28.07 | 14,548 | -0.68(-2.36%) |
Dec 27, 2002 | 29.29 | 29.29 | 28.75 | 28.75 | 6,159 | -0.47(-1.61%) |
Dec 26, 2002 | 28.92 | 29.99 | 28.86 | 29.22 | 13,805 | +0.40(+1.37%) |
Dec 24, 2002 | 28.39 | 28.88 | 28.39 | 28.82 | 4,566 | +0.57(+2.03%) |
Dec 23, 2002 | 27.69 | 28.56 | 27.67 | 28.25 | 21,981 | +0.66(+2.39%) |
Dec 20, 2002 | 27.26 | 27.93 | 27.26 | 27.59 | 18,902 | +0.33(+1.21%) |
Dec 19, 2002 | 26.70 | 27.26 | 26.70 | 27.26 | 3,822 | +0.66(+2.48%) |
Dec 18, 2002 | 27.45 | 27.45 | 26.60 | 26.60 | 12,743 | -0.93(-3.39%) |
Dec 17, 2002 | 27.48 | 27.83 | 27.48 | 27.53 | 5,522 | +0.12(+0.45%) |
Dec 16, 2002 | 27.07 | 27.64 | 27.07 | 27.41 | 18,159 | +0.72(+2.68%) |
Dec 13, 2002 | 27.03 | 27.40 | 26.46 | 26.70 | 19,433 | -0.42(-1.56%) |
Dec 12, 2002 | 26.78 | 27.12 | 26.65 | 27.12 | 6,690 | +0.35(+1.30%) |
Dec 11, 2002 | 26.84 | 26.84 | 26.51 | 26.77 | 4,884 | +0.03(+0.11%) |
Dec 10, 2002 | 26.32 | 26.85 | 26.32 | 26.74 | 5,309 | +0.42(+1.61%) |
Dec 09, 2002 | 26.27 | 26.41 | 26.09 | 26.32 | 33,556 | -0.07(-0.25%) |
Dec 06, 2002 | 25.99 | 26.57 | 25.88 | 26.39 | 11,893 | +0.34(+1.30%) |
Dec 05, 2002 | 26.23 | 26.23 | 25.91 | 26.05 | 2,867 | -0.18(-0.68%) |
Dec 04, 2002 | 26.05 | 26.46 | 26.05 | 26.23 | 6,053 | +0.18(+0.69%) |
Dec 03, 2002 | 26.27 | 26.42 | 25.99 | 26.05 | 12,424 | -0.32(-1.21%) |
Dec 02, 2002 | 26.51 | 26.60 | 26.13 | 26.37 | 7,645 | -0.33(-1.23%) |
Nov 29, 2002 | 27.03 | 27.13 | 26.65 | 26.70 | 4,141 | -0.40(-1.49%) |
Nov 27, 2002 | 26.37 | 27.10 | 26.35 | 27.10 | 14,867 | +0.87(+3.30%) |
Nov 26, 2002 | 26.17 | 26.65 | 25.49 | 26.24 | 16,990 | +0.06(+0.22%) |
Nov 25, 2002 | 26.20 | 26.23 | 26.04 | 26.18 | 4,247 | +0.08(+0.29%) |
Nov 22, 2002 | 26.15 | 26.15 | 25.91 | 26.10 | 2,123 | -0.06(-0.22%) |
Nov 21, 2002 | 26.37 | 26.46 | 25.97 | 26.16 | 10,937 | -0.21(-0.79%) |
Nov 20, 2002 | 25.53 | 26.37 | 25.53 | 26.37 | 4,460 | +0.91(+3.59%) |
Nov 19, 2002 | 25.70 | 25.99 | 25.44 | 25.45 | 7,858 | -0.15(-0.59%) |
Nov 18, 2002 | 26.18 | 26.18 | 25.52 | 25.60 | 11,575 | -0.76(-2.89%) |
Nov 15, 2002 | 26.24 | 26.47 | 25.80 | 26.37 | 6,690 | +0.14(+0.54%) |
Nov 14, 2002 | 26.08 | 26.40 | 25.61 | 26.23 | 15,291 | +0.14(+0.54%) |
Nov 13, 2002 | 26.28 | 26.91 | 25.94 | 26.08 | 11,787 | -0.20(-0.75%) |
Nov 12, 2002 | 25.95 | 26.37 | 25.85 | 26.28 | 5,522 | +0.24(+0.94%) |
Nov 11, 2002 | 26.49 | 26.52 | 25.71 | 26.04 | 11,787 | -0.69(-2.57%) |
Nov 08, 2002 | 27.03 | 27.33 | 26.60 | 26.72 | 9,238 | -0.54(-1.97%) |
Nov 07, 2002 | 27.26 | 27.75 | 26.79 | 27.26 | 14,973 | -0.13(-0.48%) |
Nov 06, 2002 | 26.37 | 27.39 | 26.34 | 27.39 | 19,220 | +0.88(+3.30%) |
Nov 05, 2002 | 26.18 | 26.56 | 26.08 | 26.52 | 10,300 | +0.30(+1.15%) |
Nov 04, 2002 | 26.18 | 26.22 | 25.57 | 26.22 | 11,681 | +0.08(+0.29%) |
Nov 01, 2002 | 25.33 | 26.27 | 25.32 | 26.14 | 9,557 | +0.90(+3.58%) |
Oct 31, 2002 | 25.14 | 25.38 | 25.08 | 25.24 | 5,628 | +0.00(+0.00%) |
Oct 30, 2002 | 25.05 | 25.45 | 25.05 | 25.24 | 15,291 | +0.28(+1.13%) |
Oct 29, 2002 | 25.33 | 25.33 | 24.86 | 24.95 | 4,991 | -0.47(-1.85%) |
Oct 28, 2002 | 25.80 | 25.83 | 25.28 | 25.43 | 5,628 | -0.23(-0.88%) |
Oct 25, 2002 | 25.33 | 25.65 | 25.24 | 25.65 | 27,079 | +0.32(+1.26%) |
Oct 24, 2002 | 25.59 | 25.62 | 25.24 | 25.33 | 25,698 | -0.26(-1.03%) |
Oct 23, 2002 | 25.35 | 25.71 | 25.31 | 25.59 | 987,594 | +0.01(+0.04%) |
Oct 22, 2002 | 26.13 | 26.13 | 25.22 | 25.59 | 11,787 | -0.55(-2.09%) |
Oct 21, 2002 | 24.77 | 26.14 | 24.77 | 26.13 | 18,052 | +1.37(+5.51%) |
Oct 18, 2002 | 24.48 | 24.95 | 24.34 | 24.77 | 12,212 | +0.38(+1.54%) |
Oct 17, 2002 | 23.73 | 24.39 | 23.73 | 24.39 | 9,451 | +0.84(+3.56%) |
Oct 16, 2002 | 24.01 | 24.01 | 23.55 | 23.55 | 5,522 | -0.46(-1.92%) |
Oct 15, 2002 | 23.26 | 24.01 | 23.26 | 24.01 | 12,212 | +0.75(+3.24%) |
Oct 14, 2002 | 22.94 | 23.29 | 22.84 | 23.26 | 7,114 | +0.33(+1.44%) |
Oct 11, 2002 | 22.46 | 22.93 | 22.46 | 22.93 | 4,035 | +0.57(+2.53%) |
Oct 10, 2002 | 21.85 | 22.41 | 21.66 | 22.36 | 10,088 | +0.52(+2.37%) |
Oct 09, 2002 | 22.60 | 22.60 | 21.85 | 21.85 | 21,981 | -0.90(-3.97%) |
Oct 08, 2002 | 21.91 | 22.75 | 21.75 | 22.75 | 7,008 | +0.85(+3.87%) |
Oct 07, 2002 | 22.19 | 22.26 | 21.89 | 21.90 | 44,388 | -0.32(-1.44%) |
Oct 04, 2002 | 22.88 | 22.88 | 22.13 | 22.22 | 23,893 | -0.75(-3.28%) |
Oct 03, 2002 | 23.50 | 23.50 | 22.98 | 22.98 | 4,353 | -0.43(-1.85%) |
Oct 02, 2002 | 23.26 | 23.73 | 23.12 | 23.41 | 6,159 | +0.23(+0.97%) |