Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.50 | 27.00 | 26.25 | 26.75 | 8,292 | +0.25(+0.94%) |
Dec 30, 2002 | 27.00 | 27.75 | 26.00 | 26.50 | 8,280 | -0.75(-2.75%) |
Dec 27, 2002 | 26.50 | 27.25 | 26.25 | 27.25 | 6,892 | +0.25(+0.93%) |
Dec 26, 2002 | 27.75 | 27.75 | 26.25 | 27.00 | 3,104 | -0.75(-2.70%) |
Dec 24, 2002 | 27.50 | 27.75 | 26.75 | 27.75 | 3,624 | +0.25(+0.91%) |
Dec 23, 2002 | 25.75 | 27.75 | 25.75 | 27.50 | 5,572 | +0.75(+2.80%) |
Dec 20, 2002 | 25.75 | 27.75 | 25.75 | 26.75 | 4,192 | -0.25(-0.93%) |
Dec 19, 2002 | 26.00 | 27.25 | 25.25 | 27.00 | 5,468 | +1.25(+4.85%) |
Dec 18, 2002 | 27.00 | 27.00 | 25.75 | 25.75 | 7,656 | -1.00(-3.74%) |
Dec 17, 2002 | 27.00 | 27.50 | 26.00 | 26.75 | 7,640 | -0.25(-0.93%) |
Dec 16, 2002 | 27.25 | 27.75 | 26.75 | 27.00 | 3,912 | -0.25(-0.92%) |
Dec 13, 2002 | 27.75 | 28.25 | 26.25 | 27.25 | 6,884 | -0.75(-2.68%) |
Dec 12, 2002 | 29.25 | 29.25 | 27.50 | 28.00 | 4,536 | -1.00(-3.45%) |
Dec 11, 2002 | 29.25 | 30.00 | 28.00 | 29.00 | 3,780 | -1.00(-3.33%) |
Dec 10, 2002 | 29.00 | 30.00 | 29.00 | 30.00 | 3,732 | +0.00(+0.00%) |
Dec 09, 2002 | 30.25 | 30.75 | 29.00 | 30.00 | 5,300 | +0.00(+0.00%) |
Dec 06, 2002 | 29.25 | 30.75 | 28.50 | 30.00 | 7,876 | +0.75(+2.56%) |
Dec 05, 2002 | 30.00 | 30.00 | 28.75 | 29.25 | 5,012 | -0.48(-1.60%) |
Dec 04, 2002 | 30.00 | 30.00 | 29.00 | 29.73 | 7,000 | -0.52(-1.74%) |
Dec 03, 2002 | 30.25 | 31.25 | 29.25 | 30.25 | 11,772 | +0.25(+0.83%) |
Dec 02, 2002 | 30.00 | 31.00 | 29.00 | 30.00 | 9,288 | +0.75(+2.56%) |
Nov 29, 2002 | 28.50 | 29.75 | 28.25 | 29.25 | 6,484 | +0.75(+2.63%) |
Nov 27, 2002 | 28.25 | 30.00 | 28.00 | 28.50 | 8,408 | -0.25(-0.87%) |
Nov 26, 2002 | 29.75 | 30.00 | 28.25 | 28.75 | 8,664 | -0.75(-2.54%) |
Nov 25, 2002 | 31.00 | 31.00 | 28.75 | 29.50 | 7,540 | -0.75(-2.48%) |
Nov 22, 2002 | 31.50 | 31.50 | 29.75 | 30.25 | 10,120 | -0.75(-2.42%) |
Nov 21, 2002 | 32.50 | 32.50 | 30.75 | 31.00 | 10,664 | -0.75(-2.36%) |
Nov 20, 2002 | 31.00 | 32.25 | 30.00 | 31.75 | 18,756 | +1.75(+5.83%) |
Nov 19, 2002 | 31.25 | 32.50 | 29.25 | 30.00 | 35,004 | +2.75(+10.09%) |
Nov 18, 2002 | 27.50 | 27.75 | 26.75 | 27.25 | 4,004 | -0.25(-0.91%) |
Nov 15, 2002 | 28.75 | 28.75 | 26.50 | 27.50 | 4,080 | -0.50(-1.79%) |
Nov 14, 2002 | 28.00 | 28.75 | 27.50 | 28.00 | 5,528 | -0.75(-2.61%) |
Nov 13, 2002 | 29.75 | 30.00 | 28.00 | 28.75 | 7,712 | -1.25(-4.17%) |
Nov 12, 2002 | 28.75 | 30.50 | 27.25 | 30.00 | 16,500 | +2.98(+11.01%) |
Nov 11, 2002 | 26.00 | 27.25 | 25.75 | 27.02 | 17,388 | +1.27(+4.95%) |
Nov 08, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 6,144 | -0.50(-1.90%) |
Nov 07, 2002 | 25.75 | 27.00 | 25.25 | 26.25 | 8,636 | +0.50(+1.94%) |
Nov 06, 2002 | 26.00 | 26.25 | 25.75 | 25.75 | 5,228 | -0.50(-1.90%) |
Nov 05, 2002 | 26.75 | 26.75 | 25.75 | 26.25 | 3,608 | +0.25(+0.96%) |
Nov 04, 2002 | 26.00 | 26.25 | 25.25 | 26.00 | 10,508 | +0.50(+1.96%) |
Nov 01, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 3,972 | -0.50(-1.92%) |
Oct 31, 2002 | 26.50 | 26.50 | 25.50 | 26.00 | 3,740 | -0.25(-0.95%) |
Oct 30, 2002 | 26.00 | 26.25 | 25.50 | 26.25 | 3,504 | +0.25(+0.96%) |
Oct 29, 2002 | 26.25 | 26.25 | 25.75 | 26.00 | 3,908 | -0.25(-0.95%) |
Oct 28, 2002 | 26.50 | 27.00 | 25.75 | 26.25 | 4,196 | -0.25(-0.94%) |
Oct 25, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,784 | +0.00(+0.00%) |
Oct 24, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,154 | -0.50(-1.85%) |
Oct 23, 2002 | 27.00 | 27.00 | 26.25 | 27.00 | 4,624 | +0.00(+0.00%) |
Oct 22, 2002 | 25.75 | 27.25 | 25.50 | 27.00 | 8,540 | -0.25(-0.92%) |
Oct 21, 2002 | 27.00 | 27.25 | 25.75 | 27.25 | 7,096 | +0.50(+1.87%) |
Oct 18, 2002 | 26.25 | 26.75 | 25.75 | 26.75 | 5,084 | +0.50(+1.90%) |
Oct 17, 2002 | 25.25 | 27.00 | 25.25 | 26.25 | 7,386 | +1.00(+3.96%) |
Oct 16, 2002 | 25.00 | 25.75 | 24.50 | 25.25 | 7,597 | -0.25(-0.98%) |
Oct 15, 2002 | 25.75 | 27.50 | 25.50 | 25.50 | 9,072 | -0.25(-0.97%) |
Oct 14, 2002 | 25.50 | 25.75 | 25.00 | 25.75 | 3,668 | +0.00(+0.00%) |
Oct 11, 2002 | 25.00 | 26.00 | 24.50 | 25.75 | 14,564 | +0.75(+3.00%) |
Oct 10, 2002 | 24.75 | 25.75 | 24.00 | 25.00 | 11,604 | +0.50(+2.04%) |
Oct 09, 2002 | 25.50 | 25.50 | 24.50 | 24.50 | 11,752 | -1.00(-3.92%) |
Oct 08, 2002 | 25.50 | 25.50 | 25.00 | 25.50 | 7,024 | +0.25(+0.99%) |
Oct 07, 2002 | 25.00 | 25.50 | 24.75 | 25.25 | 7,406 | -0.23(-0.88%) |
Oct 04, 2002 | 25.75 | 26.00 | 25.00 | 25.48 | 7,888 | -0.27(-1.07%) |
Oct 03, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 7,017 | +0.50(+1.98%) |
Oct 02, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 5,464 | +0.00(+0.00%) |