Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 29.01 | 29.80 | 29.01 | 29.80 | 1,300 | +0.79(+2.72%) |
Dec 30, 2002 | 29.25 | 29.25 | 29.01 | 29.01 | 1,100 | +0.51(+1.79%) |
Dec 27, 2002 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -0.06(-0.21%) |
Dec 26, 2002 | 28.56 | 28.56 | 28.56 | 28.56 | 200 | -0.84(-2.86%) |
Dec 24, 2002 | 29.00 | 29.40 | 29.00 | 29.40 | 1,000 | +0.85(+2.98%) |
Dec 23, 2002 | 28.89 | 28.90 | 28.51 | 28.55 | 2,300 | -0.35(-1.21%) |
Dec 20, 2002 | 28.46 | 28.90 | 28.46 | 28.90 | 700 | +0.21(+0.73%) |
Dec 19, 2002 | 28.69 | 28.69 | 28.45 | 28.69 | 400 | +0.30(+1.06%) |
Dec 18, 2002 | 28.16 | 28.39 | 27.96 | 28.39 | 5,000 | +0.24(+0.85%) |
Dec 17, 2002 | 27.26 | 28.15 | 27.26 | 28.15 | 300 | +0.89(+3.26%) |
Dec 16, 2002 | 28.31 | 28.32 | 27.26 | 27.26 | 1,100 | -0.25(-0.91%) |
Dec 13, 2002 | 27.51 | 27.51 | 27.51 | 27.51 | 0 | -0.77(-2.72%) |
Dec 12, 2002 | 28.28 | 28.28 | 28.28 | 28.28 | 300 | -0.04(-0.14%) |
Dec 11, 2002 | 27.76 | 28.32 | 27.75 | 28.32 | 2,400 | +0.77(+2.79%) |
Dec 10, 2002 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | -0.02(-0.07%) |
Dec 09, 2002 | 28.17 | 28.17 | 27.57 | 27.57 | 1,000 | -0.59(-2.10%) |
Dec 06, 2002 | 27.31 | 28.16 | 27.31 | 28.16 | 700 | +0.90(+3.30%) |
Dec 05, 2002 | 28.15 | 28.16 | 27.26 | 27.26 | 800 | -0.89(-3.16%) |
Dec 04, 2002 | 27.99 | 28.15 | 27.99 | 28.15 | 1,100 | +0.65(+2.36%) |
Dec 03, 2002 | 27.95 | 28.00 | 27.50 | 27.50 | 1,100 | +0.00(+0.00%) |
Dec 02, 2002 | 27.50 | 27.94 | 27.50 | 27.50 | 1,200 | +0.20(+0.73%) |
Nov 27, 2002 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 27.00 | 27.30 | 26.99 | 27.30 | 8,900 | +0.55(+2.06%) |
Nov 25, 2002 | 26.72 | 26.75 | 26.61 | 26.75 | 3,700 | -0.06(-0.22%) |
Nov 22, 2002 | 26.91 | 26.93 | 26.81 | 26.81 | 1,800 | -0.11(-0.41%) |
Nov 21, 2002 | 26.92 | 26.92 | 26.92 | 26.92 | 200 | -0.33(-1.21%) |
Nov 20, 2002 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 26.82 | 27.32 | 26.82 | 27.25 | 9,600 | +0.22(+0.81%) |
Nov 18, 2002 | 27.61 | 27.64 | 27.03 | 27.03 | 1,600 | -0.58(-2.10%) |
Nov 15, 2002 | 27.61 | 27.61 | 27.61 | 27.61 | 200 | -0.29(-1.04%) |
Nov 14, 2002 | 27.79 | 27.90 | 27.69 | 27.90 | 5,000 | +0.25(+0.90%) |
Nov 13, 2002 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.10(-0.36%) |
Nov 12, 2002 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 27.25 | 27.75 | 27.25 | 27.75 | 1,400 | +0.55(+2.02%) |
Nov 08, 2002 | 27.11 | 27.24 | 27.11 | 27.20 | 2,400 | -0.28(-1.02%) |
Nov 07, 2002 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 27.05 | 27.48 | 27.05 | 27.48 | 500 | +0.18(+0.66%) |
Nov 05, 2002 | 27.80 | 27.80 | 27.30 | 27.30 | 3,100 | -0.15(-0.55%) |
Nov 04, 2002 | 27.34 | 27.45 | 27.34 | 27.45 | 500 | +0.62(+2.31%) |
Nov 01, 2002 | 27.48 | 27.49 | 26.83 | 26.83 | 4,600 | -0.67(-2.44%) |
Oct 31, 2002 | 27.11 | 27.50 | 27.11 | 27.50 | 1,400 | +0.10(+0.36%) |
Oct 30, 2002 | 27.40 | 27.40 | 27.40 | 27.40 | 4,500 | +0.00(+0.00%) |
Oct 29, 2002 | 27.75 | 27.75 | 27.36 | 27.40 | 3,100 | +0.29(+1.07%) |
Oct 28, 2002 | 27.20 | 27.20 | 27.11 | 27.11 | 1,600 | -0.34(-1.23%) |
Oct 25, 2002 | 27.35 | 27.45 | 27.35 | 27.45 | 300 | +0.20(+0.73%) |
Oct 24, 2002 | 26.99 | 27.25 | 26.86 | 27.25 | 9,100 | +0.82(+3.10%) |
Oct 23, 2002 | 27.00 | 27.01 | 26.43 | 26.43 | 9,300 | -0.57(-2.11%) |
Oct 22, 2002 | 26.99 | 27.00 | 26.55 | 27.00 | 1,100 | +0.00(+0.00%) |
Oct 21, 2002 | 26.55 | 27.15 | 26.55 | 27.00 | 3,400 | +0.44(+1.66%) |
Oct 18, 2002 | 27.00 | 27.00 | 26.56 | 26.56 | 2,200 | -0.43(-1.59%) |
Oct 17, 2002 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | +0.42(+1.58%) |
Oct 16, 2002 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | -0.28(-1.04%) |
Oct 15, 2002 | 26.75 | 26.85 | 26.75 | 26.85 | 1,100 | +0.33(+1.24%) |
Oct 14, 2002 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 26.74 | 26.74 | 26.52 | 26.52 | 500 | -0.46(-1.70%) |
Oct 10, 2002 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 26.57 | 26.98 | 26.55 | 26.98 | 600 | +0.33(+1.24%) |
Oct 08, 2002 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | -0.23(-0.84%) |
Oct 07, 2002 | 27.00 | 27.00 | 26.65 | 26.88 | 3,200 | -0.12(-0.46%) |
Oct 04, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 2,500 | +0.00(+0.00%) |
Oct 03, 2002 | 27.02 | 27.25 | 26.90 | 27.00 | 6,800 | +0.02(+0.07%) |
Oct 02, 2002 | 27.85 | 27.85 | 26.90 | 26.98 | 51,600 | -0.98(-3.51%) |