Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 27.67 | 27.77 | 27.18 | 27.67 | 815,065 | +0.05(+0.16%) |
Dec 30, 2002 | 27.18 | 27.70 | 27.14 | 27.62 | 780,145 | +0.15(+0.54%) |
Dec 27, 2002 | 27.99 | 28.07 | 27.47 | 27.47 | 684,191 | -0.54(-1.94%) |
Dec 26, 2002 | 27.92 | 28.43 | 27.85 | 28.02 | 650,661 | +0.10(+0.37%) |
Dec 24, 2002 | 28.15 | 28.18 | 27.88 | 27.91 | 307,638 | -0.18(-0.64%) |
Dec 23, 2002 | 28.46 | 28.52 | 27.89 | 28.09 | 1,103,699 | -0.24(-0.85%) |
Dec 20, 2002 | 27.42 | 28.38 | 27.40 | 28.33 | 1,917,219 | +0.89(+3.26%) |
Dec 19, 2002 | 27.30 | 27.70 | 27.22 | 27.44 | 1,032,158 | -0.02(-0.07%) |
Dec 18, 2002 | 28.27 | 28.27 | 27.31 | 27.46 | 2,027,079 | -0.80(-2.84%) |
Dec 17, 2002 | 28.73 | 29.06 | 28.23 | 28.26 | 936,977 | -0.63(-2.17%) |
Dec 16, 2002 | 27.69 | 28.89 | 27.67 | 28.89 | 1,266,866 | +1.04(+3.72%) |
Dec 13, 2002 | 28.09 | 28.20 | 27.80 | 27.85 | 960,463 | -0.37(-1.31%) |
Dec 12, 2002 | 28.67 | 28.67 | 28.12 | 28.22 | 926,007 | -0.61(-2.11%) |
Dec 11, 2002 | 28.41 | 28.93 | 28.15 | 28.83 | 926,779 | +0.27(+0.93%) |
Dec 10, 2002 | 28.35 | 28.57 | 28.15 | 28.57 | 758,667 | +0.23(+0.82%) |
Dec 09, 2002 | 28.44 | 28.67 | 28.19 | 28.33 | 1,666,596 | -0.17(-0.61%) |
Dec 06, 2002 | 28.15 | 28.51 | 27.89 | 28.51 | 1,336,243 | +0.36(+1.26%) |
Dec 05, 2002 | 28.49 | 28.49 | 27.91 | 28.15 | 1,474,071 | -0.44(-1.54%) |
Dec 04, 2002 | 28.18 | 28.70 | 27.83 | 28.59 | 2,176,031 | +0.41(+1.45%) |
Dec 03, 2002 | 28.48 | 28.48 | 28.15 | 28.18 | 1,306,113 | -0.45(-1.56%) |
Dec 02, 2002 | 29.03 | 29.07 | 28.12 | 28.63 | 1,872,719 | +0.01(+0.05%) |
Nov 29, 2002 | 27.88 | 28.68 | 27.88 | 28.62 | 1,080,985 | +0.74(+2.65%) |
Nov 27, 2002 | 26.90 | 27.88 | 26.83 | 27.88 | 1,502,965 | +1.11(+4.16%) |
Nov 26, 2002 | 26.90 | 26.96 | 26.21 | 26.77 | 2,166,452 | -0.57(-2.08%) |
Nov 25, 2002 | 27.38 | 27.51 | 26.97 | 27.34 | 2,431,753 | -0.01(-0.02%) |
Nov 22, 2002 | 28.25 | 28.42 | 27.28 | 27.34 | 2,105,264 | -1.04(-3.65%) |
Nov 21, 2002 | 28.09 | 28.41 | 27.70 | 28.38 | 2,445,505 | +0.29(+1.04%) |
Nov 20, 2002 | 27.47 | 28.09 | 26.86 | 28.09 | 2,692,111 | +0.55(+2.00%) |
Nov 19, 2002 | 27.45 | 27.86 | 27.23 | 27.54 | 916,890 | +0.10(+0.35%) |
Nov 18, 2002 | 27.73 | 27.82 | 27.32 | 27.44 | 1,120,077 | -0.19(-0.70%) |
Nov 15, 2002 | 27.43 | 27.91 | 27.32 | 27.63 | 953,356 | +0.21(+0.78%) |
Nov 14, 2002 | 27.22 | 27.45 | 27.02 | 27.42 | 1,373,945 | +0.69(+2.57%) |
Nov 13, 2002 | 26.63 | 26.94 | 26.13 | 26.74 | 1,891,879 | +0.15(+0.56%) |
Nov 12, 2002 | 26.79 | 26.89 | 26.53 | 26.59 | 3,152,101 | -0.10(-0.39%) |
Nov 11, 2002 | 27.49 | 27.66 | 26.63 | 26.69 | 1,087,784 | -0.84(-3.06%) |
Nov 08, 2002 | 28.35 | 29.10 | 27.38 | 27.53 | 2,049,947 | -0.75(-2.65%) |
Nov 07, 2002 | 28.83 | 28.93 | 28.18 | 28.28 | 1,644,810 | -0.87(-2.98%) |
Nov 06, 2002 | 28.49 | 29.15 | 28.33 | 29.15 | 2,532,343 | +0.79(+2.78%) |
Nov 05, 2002 | 28.49 | 28.57 | 28.22 | 28.36 | 1,126,412 | -0.06(-0.23%) |
Nov 04, 2002 | 28.97 | 28.97 | 28.31 | 28.42 | 1,983,660 | -0.42(-1.46%) |
Nov 01, 2002 | 28.35 | 28.85 | 28.18 | 28.85 | 2,221,922 | +0.24(+0.84%) |
Oct 31, 2002 | 27.91 | 28.67 | 27.80 | 28.61 | 1,537,885 | +0.70(+2.50%) |
Oct 30, 2002 | 27.76 | 28.07 | 27.41 | 27.91 | 1,314,148 | +0.21(+0.75%) |
Oct 29, 2002 | 27.59 | 27.79 | 26.97 | 27.70 | 1,600,309 | -0.18(-0.65%) |
Oct 28, 2002 | 28.61 | 28.61 | 27.49 | 27.88 | 2,189,474 | -0.50(-1.78%) |
Oct 25, 2002 | 27.51 | 28.57 | 26.76 | 28.39 | 2,605,428 | +1.48(+5.48%) |
Oct 24, 2002 | 28.28 | 28.28 | 26.80 | 26.91 | 2,926,510 | -1.50(-5.28%) |
Oct 23, 2002 | 28.42 | 29.08 | 28.04 | 28.41 | 1,483,651 | -0.39(-1.35%) |
Oct 22, 2002 | 29.41 | 29.41 | 28.63 | 28.80 | 1,421,845 | -1.09(-3.66%) |
Oct 21, 2002 | 28.99 | 30.09 | 28.74 | 29.89 | 123,611 | +0.88(+3.03%) |
Oct 18, 2002 | 29.45 | 29.45 | 28.25 | 29.01 | 1,647,282 | -0.53(-1.80%) |
Oct 17, 2002 | 29.11 | 29.54 | 28.86 | 29.54 | 1,912,120 | +1.08(+3.80%) |
Oct 16, 2002 | 29.32 | 29.35 | 28.46 | 28.46 | 1,580,222 | -1.19(-4.02%) |
Oct 15, 2002 | 29.12 | 29.82 | 28.90 | 29.65 | 1,793,916 | +1.03(+3.59%) |
Oct 14, 2002 | 28.74 | 29.00 | 28.38 | 28.63 | 1,116,523 | -0.15(-0.52%) |
Oct 11, 2002 | 28.53 | 29.14 | 28.16 | 28.77 | 1,767,031 | +0.69(+2.47%) |
Oct 10, 2002 | 26.34 | 28.08 | 26.11 | 28.08 | 1,614,834 | +1.81(+6.90%) |
Oct 09, 2002 | 27.34 | 27.41 | 26.21 | 26.27 | 1,351,695 | -1.40(-5.05%) |
Oct 08, 2002 | 26.83 | 27.91 | 26.64 | 27.67 | 1,650,990 | +1.05(+3.96%) |
Oct 07, 2002 | 26.71 | 27.14 | 26.14 | 26.61 | 108,160 | +0.06(+0.24%) |
Oct 04, 2002 | 26.96 | 27.37 | 26.13 | 26.55 | 1,405,930 | -0.12(-0.44%) |
Oct 03, 2002 | 27.06 | 27.78 | 26.66 | 26.66 | 2,123,960 | -0.32(-1.20%) |
Oct 02, 2002 | 27.75 | 27.99 | 26.90 | 26.99 | 77,257 | -1.73(-6.04%) |