Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.83 | 25.95 | 25.61 | 25.85 | 162,925 | +0.09(+0.35%) |
Dec 30, 2002 | 25.76 | 25.82 | 25.67 | 25.76 | 78,819 | +0.18(+0.70%) |
Dec 27, 2002 | 25.51 | 25.77 | 25.51 | 25.58 | 66,849 | -0.23(-0.90%) |
Dec 26, 2002 | 25.45 | 25.85 | 25.45 | 25.81 | 61,408 | +0.34(+1.34%) |
Dec 24, 2002 | 25.45 | 25.59 | 25.45 | 25.47 | 13,680 | -0.10(-0.40%) |
Dec 23, 2002 | 25.79 | 25.80 | 25.47 | 25.57 | 81,929 | -0.19(-0.75%) |
Dec 20, 2002 | 25.79 | 25.80 | 25.54 | 25.76 | 166,812 | +0.09(+0.35%) |
Dec 19, 2002 | 25.41 | 25.80 | 25.36 | 25.67 | 199,148 | +0.18(+0.70%) |
Dec 18, 2002 | 25.50 | 25.73 | 25.12 | 25.49 | 194,173 | -0.23(-0.88%) |
Dec 17, 2002 | 26.03 | 26.04 | 25.71 | 25.72 | 87,215 | -0.24(-0.92%) |
Dec 16, 2002 | 25.57 | 25.98 | 25.57 | 25.95 | 103,694 | +0.37(+1.43%) |
Dec 13, 2002 | 25.58 | 25.81 | 25.36 | 25.59 | 70,269 | +0.01(+0.05%) |
Dec 12, 2002 | 25.49 | 25.75 | 25.41 | 25.58 | 63,740 | -0.10(-0.40%) |
Dec 11, 2002 | 25.27 | 25.71 | 25.27 | 25.68 | 187,644 | -0.02(-0.08%) |
Dec 10, 2002 | 25.58 | 25.75 | 25.33 | 25.70 | 87,525 | +0.28(+1.09%) |
Dec 09, 2002 | 25.93 | 25.93 | 25.41 | 25.42 | 161,371 | -0.71(-2.73%) |
Dec 06, 2002 | 25.86 | 26.15 | 25.76 | 26.13 | 100,895 | +0.13(+0.49%) |
Dec 05, 2002 | 26.30 | 26.31 | 25.83 | 26.01 | 70,580 | -0.31(-1.17%) |
Dec 04, 2002 | 26.15 | 26.40 | 25.90 | 26.31 | 75,710 | +0.04(+0.15%) |
Dec 03, 2002 | 26.34 | 26.39 | 26.20 | 26.28 | 120,795 | -0.14(-0.54%) |
Dec 02, 2002 | 26.49 | 26.59 | 26.17 | 26.42 | 94,521 | -0.01(-0.05%) |
Nov 29, 2002 | 26.55 | 26.56 | 26.21 | 26.43 | 47,105 | -0.10(-0.36%) |
Nov 27, 2002 | 26.14 | 26.61 | 26.14 | 26.53 | 164,169 | +0.48(+1.85%) |
Nov 26, 2002 | 26.28 | 26.44 | 25.90 | 26.04 | 123,748 | -0.42(-1.58%) |
Nov 25, 2002 | 26.35 | 26.69 | 26.18 | 26.46 | 83,172 | +0.06(+0.22%) |
Nov 22, 2002 | 26.39 | 26.64 | 26.21 | 26.40 | 178,627 | -0.10(-0.36%) |
Nov 21, 2002 | 25.81 | 26.53 | 25.81 | 26.50 | 194,329 | +0.56(+2.16%) |
Nov 20, 2002 | 25.68 | 25.99 | 25.50 | 25.94 | 265,376 | +0.34(+1.33%) |
Nov 19, 2002 | 25.92 | 26.15 | 25.57 | 25.60 | 143,337 | -0.59(-2.26%) |
Nov 18, 2002 | 26.86 | 26.86 | 26.15 | 26.19 | 80,996 | -0.57(-2.14%) |
Nov 15, 2002 | 26.42 | 26.78 | 25.96 | 26.77 | 203,190 | +0.35(+1.31%) |
Nov 14, 2002 | 26.04 | 26.42 | 26.04 | 26.42 | 107,425 | +0.56(+2.16%) |
Nov 13, 2002 | 25.72 | 26.30 | 25.57 | 25.86 | 113,488 | +0.00(+0.00%) |
Nov 12, 2002 | 25.32 | 26.32 | 25.32 | 25.86 | 304,086 | +0.48(+1.90%) |
Nov 11, 2002 | 25.67 | 25.86 | 25.38 | 25.38 | 166,345 | -0.25(-0.98%) |
Nov 08, 2002 | 25.57 | 25.79 | 25.34 | 25.63 | 226,199 | -0.02(-0.08%) |
Nov 07, 2002 | 26.66 | 26.66 | 25.50 | 25.65 | 358,498 | -1.04(-3.88%) |
Nov 06, 2002 | 27.05 | 27.11 | 26.55 | 26.68 | 205,211 | -0.48(-1.78%) |
Nov 05, 2002 | 27.34 | 27.54 | 26.97 | 27.16 | 194,640 | -0.30(-1.10%) |
Nov 04, 2002 | 28.04 | 28.04 | 27.35 | 27.47 | 178,472 | -0.42(-1.50%) |
Nov 01, 2002 | 27.20 | 28.04 | 27.04 | 27.88 | 192,619 | +0.56(+2.05%) |
Oct 31, 2002 | 27.28 | 27.56 | 27.02 | 27.32 | 162,770 | +0.14(+0.50%) |
Oct 30, 2002 | 27.16 | 27.34 | 26.94 | 27.19 | 127,102 | -0.06(-0.24%) |
Oct 29, 2002 | 27.43 | 27.61 | 26.88 | 27.25 | 149,866 | -0.30(-1.07%) |
Oct 28, 2002 | 27.85 | 27.85 | 27.40 | 27.55 | 154,841 | -0.21(-0.74%) |
Oct 25, 2002 | 26.86 | 27.96 | 26.62 | 27.76 | 195,573 | +0.86(+3.18%) |
Oct 24, 2002 | 27.37 | 27.37 | 26.87 | 26.90 | 179,404 | -0.55(-2.02%) |
Oct 23, 2002 | 26.94 | 27.45 | 26.50 | 27.45 | 167,435 | +0.65(+2.42%) |
Oct 22, 2002 | 27.04 | 27.08 | 26.55 | 26.80 | 73,689 | -0.23(-0.86%) |
Oct 21, 2002 | 26.81 | 27.08 | 26.41 | 27.04 | 153,753 | +0.21(+0.79%) |
Oct 18, 2002 | 26.71 | 27.17 | 26.51 | 26.82 | 184,690 | +0.01(+0.05%) |
Oct 17, 2002 | 26.21 | 26.82 | 26.21 | 26.81 | 216,857 | +0.57(+2.18%) |
Oct 16, 2002 | 26.86 | 26.92 | 25.90 | 26.24 | 105,371 | -0.65(-2.42%) |
Oct 15, 2002 | 26.15 | 27.02 | 25.95 | 26.89 | 192,308 | +0.90(+3.47%) |
Oct 14, 2002 | 25.73 | 26.26 | 25.50 | 25.99 | 150,177 | +0.26(+1.00%) |
Oct 11, 2002 | 24.96 | 25.98 | 24.96 | 25.73 | 233,639 | +0.82(+3.31%) |
Oct 10, 2002 | 23.29 | 24.95 | 23.25 | 24.91 | 193,085 | +1.43(+6.11%) |
Oct 09, 2002 | 24.23 | 24.23 | 23.30 | 23.47 | 122,816 | -0.85(-3.49%) |
Oct 08, 2002 | 23.16 | 24.46 | 23.10 | 24.32 | 325,851 | +1.29(+5.61%) |
Oct 07, 2002 | 24.25 | 24.25 | 22.94 | 23.03 | 337,780 | -1.18(-4.86%) |
Oct 04, 2002 | 25.00 | 25.06 | 24.11 | 24.20 | 467,401 | -0.65(-2.61%) |
Oct 03, 2002 | 26.01 | 26.01 | 24.85 | 24.85 | 274,859 | -1.17(-4.50%) |
Oct 02, 2002 | 26.64 | 26.64 | 25.52 | 26.03 | 382,595 | -0.68(-2.55%) |