Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.62 | 25.89 | 25.61 | 25.65 | 116,779 | -0.04(-0.16%) |
Dec 30, 2002 | 25.79 | 26.03 | 25.63 | 25.70 | 89,488 | -0.10(-0.38%) |
Dec 27, 2002 | 26.00 | 26.11 | 25.61 | 25.79 | 141,485 | -0.10(-0.40%) |
Dec 26, 2002 | 25.95 | 26.18 | 25.86 | 25.90 | 170,645 | +0.24(+0.95%) |
Dec 24, 2002 | 25.76 | 25.86 | 25.58 | 25.65 | 61,334 | +0.44(+1.74%) |
Dec 23, 2002 | 24.85 | 25.58 | 24.64 | 25.22 | 173,230 | +0.22(+0.89%) |
Dec 20, 2002 | 24.68 | 25.17 | 24.64 | 24.99 | 224,797 | -0.36(-1.43%) |
Dec 19, 2002 | 25.41 | 25.56 | 25.20 | 25.35 | 121,089 | -0.13(-0.52%) |
Dec 18, 2002 | 25.62 | 25.69 | 25.40 | 25.49 | 257,834 | -0.58(-2.24%) |
Dec 17, 2002 | 26.04 | 26.26 | 25.97 | 26.07 | 162,744 | -0.80(-2.98%) |
Dec 16, 2002 | 26.66 | 26.87 | 26.57 | 26.87 | 88,051 | +0.21(+0.78%) |
Dec 13, 2002 | 26.77 | 26.81 | 26.52 | 26.66 | 119,365 | -0.28(-1.03%) |
Dec 12, 2002 | 27.08 | 27.14 | 26.80 | 26.94 | 152,833 | -0.07(-0.26%) |
Dec 11, 2002 | 26.89 | 27.05 | 26.88 | 27.01 | 206,555 | +0.12(+0.44%) |
Dec 10, 2002 | 26.66 | 26.94 | 26.53 | 26.89 | 110,890 | +0.40(+1.52%) |
Dec 09, 2002 | 26.94 | 27.12 | 26.45 | 26.49 | 183,716 | -0.24(-0.91%) |
Dec 06, 2002 | 26.61 | 26.90 | 26.59 | 26.73 | 114,768 | +0.29(+1.11%) |
Dec 05, 2002 | 26.39 | 26.63 | 26.19 | 26.44 | 171,219 | +0.30(+1.15%) |
Dec 04, 2002 | 26.48 | 26.49 | 26.07 | 26.14 | 109,454 | -0.31(-1.16%) |
Dec 03, 2002 | 26.56 | 26.61 | 26.32 | 26.45 | 118,934 | +0.06(+0.24%) |
Dec 02, 2002 | 26.43 | 26.52 | 26.25 | 26.39 | 225,803 | -0.38(-1.43%) |
Nov 29, 2002 | 27.44 | 27.44 | 26.73 | 26.77 | 175,816 | -0.68(-2.46%) |
Nov 27, 2002 | 27.15 | 27.50 | 27.01 | 27.44 | 99,686 | +0.78(+2.92%) |
Nov 26, 2002 | 26.94 | 26.94 | 26.56 | 26.66 | 113,332 | -0.28(-1.03%) |
Nov 25, 2002 | 26.70 | 26.94 | 26.61 | 26.94 | 146,800 | +0.14(+0.52%) |
Nov 22, 2002 | 26.98 | 27.01 | 26.59 | 26.80 | 138,756 | -0.70(-2.53%) |
Nov 21, 2002 | 27.26 | 27.64 | 26.89 | 27.50 | 162,888 | +0.87(+3.27%) |
Nov 20, 2002 | 26.42 | 26.72 | 26.32 | 26.63 | 189,318 | -0.15(-0.55%) |
Nov 19, 2002 | 26.80 | 27.00 | 26.58 | 26.78 | 114,625 | +0.01(+0.05%) |
Nov 18, 2002 | 27.08 | 27.10 | 26.76 | 26.76 | 105,288 | -0.51(-1.86%) |
Nov 15, 2002 | 27.08 | 27.45 | 27.08 | 27.27 | 87,908 | +0.19(+0.69%) |
Nov 14, 2002 | 26.70 | 27.15 | 26.70 | 27.08 | 99,686 | +0.73(+2.77%) |
Nov 13, 2002 | 25.76 | 26.43 | 25.76 | 26.35 | 147,662 | -0.03(-0.13%) |
Nov 12, 2002 | 26.18 | 26.61 | 26.05 | 26.39 | 162,888 | +0.72(+2.82%) |
Nov 11, 2002 | 25.41 | 25.90 | 25.41 | 25.66 | 120,658 | -0.48(-1.84%) |
Nov 08, 2002 | 26.18 | 26.23 | 25.88 | 26.14 | 63,489 | +0.15(+0.59%) |
Nov 07, 2002 | 26.36 | 26.37 | 25.86 | 25.99 | 170,214 | -0.78(-2.91%) |
Nov 06, 2002 | 26.47 | 26.77 | 26.26 | 26.77 | 93,222 | -0.21(-0.77%) |
Nov 05, 2002 | 26.94 | 27.29 | 26.66 | 26.98 | 464,677 | +0.49(+1.84%) |
Nov 04, 2002 | 26.45 | 26.70 | 26.35 | 26.49 | 114,912 | +0.14(+0.53%) |
Nov 01, 2002 | 25.59 | 26.35 | 25.59 | 26.35 | 166,623 | +0.76(+2.97%) |
Oct 31, 2002 | 25.76 | 25.76 | 25.42 | 25.59 | 84,029 | +0.16(+0.63%) |
Oct 30, 2002 | 25.03 | 25.53 | 24.97 | 25.43 | 191,472 | +0.93(+3.78%) |
Oct 29, 2002 | 24.45 | 24.61 | 24.10 | 24.51 | 344,737 | +0.06(+0.23%) |
Oct 28, 2002 | 24.71 | 24.78 | 24.37 | 24.45 | 83,455 | +0.26(+1.06%) |
Oct 25, 2002 | 23.84 | 24.26 | 23.84 | 24.19 | 132,292 | +0.81(+3.48%) |
Oct 24, 2002 | 23.70 | 23.79 | 23.20 | 23.38 | 157,286 | -0.33(-1.38%) |
Oct 23, 2002 | 23.12 | 23.70 | 23.12 | 23.70 | 113,763 | +0.58(+2.50%) |
Oct 22, 2002 | 23.60 | 23.60 | 23.11 | 23.13 | 141,198 | -0.89(-3.71%) |
Oct 21, 2002 | 23.39 | 24.12 | 23.36 | 24.02 | 84,029 | +0.28(+1.17%) |
Oct 18, 2002 | 23.64 | 23.77 | 23.49 | 23.74 | 140,049 | +0.35(+1.49%) |
Oct 17, 2002 | 23.25 | 23.48 | 23.11 | 23.39 | 141,055 | +0.86(+3.80%) |
Oct 16, 2002 | 22.87 | 22.93 | 22.38 | 22.54 | 2,642,987 | -0.54(-2.35%) |
Oct 15, 2002 | 22.42 | 23.08 | 22.38 | 23.08 | 170,070 | +1.18(+5.41%) |
Oct 14, 2002 | 21.93 | 21.93 | 21.65 | 21.89 | 78,427 | -0.15(-0.66%) |
Oct 11, 2002 | 21.36 | 22.11 | 21.36 | 22.04 | 126,691 | +0.74(+3.46%) |
Oct 10, 2002 | 20.89 | 21.30 | 20.89 | 21.30 | 103,995 | +0.25(+1.19%) |
Oct 09, 2002 | 21.09 | 21.37 | 20.96 | 21.05 | 112,183 | -0.11(-0.53%) |
Oct 08, 2002 | 20.96 | 21.23 | 20.89 | 21.16 | 134,447 | +0.17(+0.83%) |
Oct 07, 2002 | 21.23 | 21.59 | 20.93 | 20.99 | 123,818 | -1.29(-5.78%) |
Oct 04, 2002 | 22.35 | 22.57 | 22.21 | 22.28 | 229,824 | +0.19(+0.85%) |
Oct 03, 2002 | 21.99 | 22.31 | 21.99 | 22.09 | 67,080 | +0.28(+1.28%) |
Oct 02, 2002 | 22.08 | 22.24 | 21.76 | 21.81 | 127,121 | -1.31(-5.66%) |