Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 27.12 | 27.18 | 26.79 | 26.97 | 189,191 | -0.15(-0.57%) |
Dec 30, 2002 | 27.06 | 27.20 | 26.79 | 27.12 | 96,113 | +0.14(+0.53%) |
Dec 27, 2002 | 27.44 | 27.44 | 26.87 | 26.98 | 47,803 | -0.42(-1.52%) |
Dec 26, 2002 | 27.95 | 27.95 | 27.30 | 27.39 | 28,328 | +0.02(+0.06%) |
Dec 24, 2002 | 27.58 | 27.58 | 27.36 | 27.38 | 13,658 | -0.16(-0.57%) |
Dec 23, 2002 | 27.54 | 27.83 | 27.48 | 27.54 | 76,637 | -0.10(-0.36%) |
Dec 20, 2002 | 27.58 | 27.75 | 27.44 | 27.64 | 91,054 | +0.42(+1.52%) |
Dec 19, 2002 | 27.34 | 27.72 | 26.98 | 27.22 | 71,832 | -0.18(-0.65%) |
Dec 18, 2002 | 27.68 | 27.68 | 27.28 | 27.40 | 57,668 | -0.43(-1.56%) |
Dec 17, 2002 | 27.89 | 28.11 | 27.83 | 27.83 | 86,249 | -0.16(-0.56%) |
Dec 16, 2002 | 27.30 | 27.99 | 27.28 | 27.99 | 69,555 | +0.69(+2.53%) |
Dec 13, 2002 | 27.36 | 27.56 | 27.22 | 27.30 | 61,209 | -0.49(-1.78%) |
Dec 12, 2002 | 27.83 | 27.97 | 27.58 | 27.79 | 33,639 | -0.13(-0.48%) |
Dec 11, 2002 | 27.77 | 28.05 | 27.70 | 27.93 | 109,518 | +0.17(+0.63%) |
Dec 10, 2002 | 27.46 | 27.83 | 27.34 | 27.75 | 70,567 | +0.40(+1.45%) |
Dec 09, 2002 | 27.58 | 27.75 | 27.36 | 27.36 | 51,344 | -0.45(-1.63%) |
Dec 06, 2002 | 27.34 | 28.05 | 27.32 | 27.81 | 77,396 | +0.19(+0.70%) |
Dec 05, 2002 | 28.15 | 28.15 | 27.62 | 27.62 | 97,631 | -0.53(-1.88%) |
Dec 04, 2002 | 28.01 | 28.33 | 27.83 | 28.15 | 468,679 | -0.08(-0.28%) |
Dec 03, 2002 | 28.19 | 28.49 | 28.11 | 28.23 | 79,167 | -0.24(-0.83%) |
Dec 02, 2002 | 29.02 | 29.06 | 28.31 | 28.47 | 468,679 | -0.12(-0.43%) |
Nov 29, 2002 | 28.78 | 28.78 | 28.59 | 28.59 | 37,433 | -0.19(-0.67%) |
Nov 27, 2002 | 28.21 | 28.78 | 28.20 | 28.78 | 82,202 | +0.91(+3.26%) |
Nov 26, 2002 | 28.41 | 28.45 | 27.87 | 27.87 | 74,614 | -0.77(-2.69%) |
Nov 25, 2002 | 28.74 | 28.92 | 28.33 | 28.64 | 155,046 | -0.06(-0.21%) |
Nov 22, 2002 | 28.70 | 29.00 | 28.60 | 28.70 | 100,666 | -0.11(-0.40%) |
Nov 21, 2002 | 28.47 | 28.94 | 28.47 | 28.82 | 194,756 | +0.65(+2.32%) |
Nov 20, 2002 | 27.50 | 28.25 | 27.50 | 28.17 | 46,792 | +0.63(+2.28%) |
Nov 19, 2002 | 27.40 | 27.79 | 27.40 | 27.54 | 49,574 | +0.04(+0.14%) |
Nov 18, 2002 | 28.01 | 28.09 | 27.38 | 27.50 | 78,661 | -0.47(-1.70%) |
Nov 15, 2002 | 27.54 | 27.97 | 27.46 | 27.97 | 120,394 | +0.34(+1.22%) |
Nov 14, 2002 | 27.38 | 27.73 | 27.38 | 27.64 | 314,392 | +0.67(+2.49%) |
Nov 13, 2002 | 26.83 | 27.30 | 26.59 | 26.96 | 176,545 | -0.06(-0.22%) |
Nov 12, 2002 | 26.85 | 27.44 | 26.85 | 27.02 | 140,376 | +0.16(+0.59%) |
Nov 11, 2002 | 26.92 | 27.04 | 26.75 | 26.87 | 147,458 | -0.26(-0.95%) |
Nov 08, 2002 | 27.36 | 27.68 | 27.05 | 27.12 | 101,930 | -0.26(-0.94%) |
Nov 07, 2002 | 28.01 | 28.01 | 27.20 | 27.38 | 108,001 | -0.83(-2.94%) |
Nov 06, 2002 | 28.31 | 28.41 | 27.73 | 28.21 | 57,415 | -0.08(-0.28%) |
Nov 05, 2002 | 28.01 | 28.35 | 28.01 | 28.29 | 38,192 | +0.22(+0.77%) |
Nov 04, 2002 | 28.33 | 28.76 | 28.07 | 28.07 | 123,176 | +0.20(+0.71%) |
Nov 01, 2002 | 27.32 | 27.91 | 27.16 | 27.87 | 63,232 | +0.30(+1.08%) |
Oct 31, 2002 | 27.68 | 27.81 | 27.40 | 27.58 | 207,402 | -0.06(-0.21%) |
Oct 30, 2002 | 27.44 | 27.81 | 27.38 | 27.64 | 424,416 | +0.19(+0.69%) |
Oct 29, 2002 | 27.66 | 27.66 | 26.90 | 27.45 | 37,686 | -0.23(-0.84%) |
Oct 28, 2002 | 28.21 | 28.27 | 27.56 | 27.68 | 92,825 | -0.13(-0.48%) |
Oct 25, 2002 | 26.96 | 27.83 | 26.90 | 27.81 | 87,007 | +0.69(+2.55%) |
Oct 24, 2002 | 27.81 | 27.93 | 27.09 | 27.12 | 146,699 | -0.51(-1.86%) |
Oct 23, 2002 | 27.38 | 27.64 | 26.77 | 27.64 | 156,057 | +0.10(+0.36%) |
Oct 22, 2002 | 27.52 | 27.73 | 27.32 | 27.54 | 258,494 | -0.34(-1.21%) |
Oct 21, 2002 | 27.32 | 27.93 | 27.10 | 27.87 | 391,788 | +0.34(+1.25%) |
Oct 18, 2002 | 27.26 | 27.79 | 27.10 | 27.53 | 221,819 | +0.15(+0.55%) |
Oct 17, 2002 | 27.52 | 27.60 | 27.26 | 27.38 | 229,407 | +0.73(+2.74%) |
Oct 16, 2002 | 26.88 | 27.02 | 26.57 | 26.65 | 328,556 | -0.51(-1.88%) |
Oct 15, 2002 | 26.59 | 27.16 | 26.59 | 27.16 | 335,891 | +1.70(+6.66%) |
Oct 14, 2002 | 25.11 | 25.72 | 25.11 | 25.46 | 38,192 | +0.14(+0.55%) |
Oct 11, 2002 | 24.77 | 25.70 | 24.77 | 25.32 | 227,890 | +1.28(+5.31%) |
Oct 10, 2002 | 23.31 | 24.32 | 23.05 | 24.05 | 103,448 | +1.13(+4.95%) |
Oct 09, 2002 | 23.58 | 23.64 | 22.91 | 22.91 | 86,249 | -1.03(-4.29%) |
Oct 08, 2002 | 23.56 | 24.32 | 23.21 | 23.94 | 161,116 | +0.93(+4.02%) |
Oct 07, 2002 | 23.90 | 23.96 | 23.01 | 23.01 | 200,826 | -0.83(-3.47%) |
Oct 04, 2002 | 24.73 | 24.73 | 23.76 | 23.84 | 77,143 | -0.83(-3.37%) |
Oct 03, 2002 | 25.34 | 25.44 | 24.55 | 24.67 | 175,786 | -0.99(-3.85%) |
Oct 02, 2002 | 25.92 | 26.39 | 25.60 | 25.66 | 93,331 | -0.91(-3.42%) |