Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.37 | 27.09 | 26.23 | 26.59 | 253,643 | +0.09(+0.33%) |
Dec 30, 2002 | 26.19 | 26.66 | 26.10 | 26.50 | 229,690 | +0.37(+1.43%) |
Dec 27, 2002 | 26.65 | 26.65 | 26.13 | 26.13 | 215,582 | -0.57(-2.14%) |
Dec 26, 2002 | 26.25 | 26.94 | 26.25 | 26.70 | 197,947 | +0.34(+1.29%) |
Dec 24, 2002 | 26.50 | 26.60 | 26.25 | 26.36 | 49,670 | +0.07(+0.26%) |
Dec 23, 2002 | 26.03 | 26.47 | 25.58 | 26.29 | 212,643 | +0.36(+1.39%) |
Dec 20, 2002 | 26.03 | 26.06 | 25.58 | 25.93 | 250,704 | +0.35(+1.38%) |
Dec 19, 2002 | 25.04 | 25.88 | 25.01 | 25.58 | 373,264 | -0.04(-0.16%) |
Dec 18, 2002 | 25.72 | 25.77 | 25.37 | 25.62 | 209,410 | -0.10(-0.40%) |
Dec 17, 2002 | 26.14 | 26.29 | 25.65 | 25.72 | 331,529 | -0.50(-1.89%) |
Dec 16, 2002 | 26.29 | 26.29 | 25.72 | 26.22 | 385,608 | +0.47(+1.82%) |
Dec 13, 2002 | 25.89 | 26.35 | 25.69 | 25.75 | 358,863 | -0.19(-0.73%) |
Dec 12, 2002 | 25.90 | 26.54 | 25.86 | 25.94 | 274,805 | -0.26(-0.99%) |
Dec 11, 2002 | 25.62 | 26.27 | 25.35 | 26.20 | 645,424 | +0.58(+2.26%) |
Dec 10, 2002 | 25.48 | 25.86 | 25.38 | 25.62 | 241,593 | +0.22(+0.86%) |
Dec 09, 2002 | 25.35 | 25.48 | 25.18 | 25.40 | 244,826 | +0.05(+0.19%) |
Dec 06, 2002 | 24.51 | 25.38 | 24.51 | 25.35 | 309,045 | +0.20(+0.78%) |
Dec 05, 2002 | 24.89 | 25.34 | 24.57 | 25.16 | 355,924 | +0.41(+1.65%) |
Dec 04, 2002 | 24.54 | 24.89 | 24.54 | 24.75 | 553,871 | +0.09(+0.36%) |
Dec 03, 2002 | 24.85 | 25.45 | 24.57 | 24.66 | 176,786 | -0.39(-1.58%) |
Dec 02, 2002 | 25.18 | 25.62 | 24.70 | 25.06 | 369,296 | +0.43(+1.74%) |
Nov 29, 2002 | 25.01 | 25.01 | 24.59 | 24.63 | 114,918 | -0.32(-1.28%) |
Nov 27, 2002 | 24.67 | 24.98 | 24.33 | 24.95 | 287,296 | +0.46(+1.86%) |
Nov 26, 2002 | 24.67 | 24.67 | 24.03 | 24.49 | 362,830 | +0.14(+0.56%) |
Nov 25, 2002 | 24.03 | 24.63 | 23.69 | 24.35 | 520,954 | +0.63(+2.64%) |
Nov 22, 2002 | 23.50 | 24.01 | 23.48 | 23.73 | 316,981 | -0.15(-0.63%) |
Nov 21, 2002 | 23.63 | 24.33 | 23.41 | 23.88 | 1,074,532 | +0.33(+1.39%) |
Nov 20, 2002 | 23.29 | 23.55 | 23.05 | 23.55 | 212,790 | +0.10(+0.44%) |
Nov 19, 2002 | 23.14 | 23.75 | 22.88 | 23.45 | 261,726 | +0.41(+1.77%) |
Nov 18, 2002 | 22.95 | 23.46 | 22.73 | 23.04 | 324,916 | +0.24(+1.07%) |
Nov 15, 2002 | 23.06 | 23.06 | 22.64 | 22.80 | 687,306 | -0.07(-0.30%) |
Nov 14, 2002 | 23.31 | 23.49 | 22.76 | 22.86 | 487,595 | -0.18(-0.80%) |
Nov 13, 2002 | 23.21 | 23.61 | 22.66 | 23.05 | 395,454 | -0.16(-0.70%) |
Nov 12, 2002 | 24.10 | 24.10 | 23.01 | 23.21 | 497,441 | -0.48(-2.01%) |
Nov 11, 2002 | 23.98 | 24.16 | 23.61 | 23.69 | 296,260 | -0.16(-0.66%) |
Nov 08, 2002 | 24.82 | 25.12 | 23.57 | 23.84 | 491,269 | -0.78(-3.15%) |
Nov 07, 2002 | 25.01 | 25.18 | 24.50 | 24.62 | 283,181 | -0.52(-2.06%) |
Nov 06, 2002 | 25.31 | 25.49 | 24.62 | 25.14 | 244,679 | -0.09(-0.35%) |
Nov 05, 2002 | 25.15 | 25.31 | 24.50 | 25.23 | 331,235 | +0.32(+1.28%) |
Nov 04, 2002 | 24.84 | 25.52 | 23.86 | 24.91 | 854,981 | +0.10(+0.41%) |
Nov 01, 2002 | 28.93 | 29.09 | 24.70 | 24.80 | 2,685,007 | -6.12(-19.80%) |
Oct 31, 2002 | 31.33 | 31.64 | 30.47 | 30.93 | 202,356 | -0.37(-1.20%) |
Oct 30, 2002 | 31.45 | 31.68 | 31.14 | 31.30 | 134,316 | -0.15(-0.48%) |
Oct 29, 2002 | 31.14 | 31.59 | 30.62 | 31.45 | 146,406 | +0.26(+0.83%) |
Oct 28, 2002 | 31.69 | 31.74 | 31.03 | 31.19 | 86,997 | -0.27(-0.84%) |
Oct 25, 2002 | 31.12 | 31.53 | 30.94 | 31.46 | 112,318 | +0.44(+1.40%) |
Oct 24, 2002 | 31.00 | 32.12 | 30.89 | 31.02 | 339,465 | -0.07(-0.22%) |
Oct 23, 2002 | 30.50 | 31.18 | 30.50 | 31.09 | 101,104 | +0.20(+0.66%) |
Oct 22, 2002 | 30.83 | 31.23 | 30.64 | 30.89 | 186,338 | -0.30(-0.96%) |
Oct 21, 2002 | 31.44 | 31.44 | 30.40 | 31.19 | 272,894 | +0.10(+0.33%) |
Oct 18, 2002 | 31.88 | 31.88 | 30.98 | 31.08 | 497,882 | -0.72(-2.27%) |
Oct 17, 2002 | 30.52 | 31.90 | 30.32 | 31.81 | 396,383 | +1.37(+4.52%) |
Oct 16, 2002 | 30.23 | 30.55 | 29.82 | 30.43 | 255,077 | +0.20(+0.65%) |
Oct 15, 2002 | 29.69 | 30.38 | 29.46 | 30.23 | 172,518 | +0.69(+2.35%) |
Oct 14, 2002 | 29.02 | 29.67 | 28.87 | 29.54 | 120,908 | +0.48(+1.64%) |
Oct 11, 2002 | 28.51 | 29.23 | 28.31 | 29.06 | 172,377 | +0.96(+3.41%) |
Oct 10, 2002 | 28.17 | 28.71 | 27.79 | 28.10 | 306,106 | -0.22(-0.77%) |
Oct 09, 2002 | 29.08 | 29.18 | 28.19 | 28.32 | 194,567 | -0.89(-3.05%) |
Oct 08, 2002 | 28.52 | 29.46 | 28.52 | 29.21 | 252,761 | +0.77(+2.70%) |
Oct 07, 2002 | 29.26 | 30.01 | 28.36 | 28.44 | 218,080 | -0.76(-2.61%) |
Oct 04, 2002 | 29.73 | 30.15 | 29.15 | 29.21 | 271,719 | -0.45(-1.51%) |
Oct 03, 2002 | 29.94 | 30.38 | 29.51 | 29.66 | 214,700 | +0.17(+0.58%) |
Oct 02, 2002 | 29.51 | 29.92 | 28.92 | 29.49 | 256,729 | -0.31(-1.05%) |