Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.80 | 27.13 | 26.66 | 27.13 | 85,236 | +0.34(+1.26%) |
Dec 30, 2002 | 26.73 | 27.02 | 26.65 | 26.80 | 145,496 | -0.04(-0.15%) |
Dec 27, 2002 | 27.13 | 27.13 | 26.73 | 26.84 | 60,986 | -0.22(-0.81%) |
Dec 26, 2002 | 27.48 | 27.62 | 26.98 | 27.06 | 120,521 | -0.41(-1.50%) |
Dec 24, 2002 | 27.68 | 27.82 | 27.47 | 27.47 | 84,945 | -0.21(-0.77%) |
Dec 23, 2002 | 27.68 | 27.79 | 27.62 | 27.68 | 233,201 | +0.01(+0.02%) |
Dec 20, 2002 | 27.95 | 28.01 | 27.59 | 27.68 | 182,960 | -0.27(-0.96%) |
Dec 19, 2002 | 27.89 | 27.99 | 27.89 | 27.95 | 74,490 | +0.06(+0.20%) |
Dec 18, 2002 | 27.97 | 27.97 | 27.82 | 27.89 | 119,069 | -0.19(-0.66%) |
Dec 17, 2002 | 28.24 | 28.27 | 27.96 | 28.08 | 109,340 | -0.09(-0.32%) |
Dec 16, 2002 | 28.37 | 28.37 | 28.02 | 28.17 | 218,971 | -0.25(-0.87%) |
Dec 13, 2002 | 28.13 | 28.58 | 27.89 | 28.41 | 156,532 | +0.36(+1.30%) |
Dec 12, 2002 | 27.27 | 28.06 | 27.25 | 28.05 | 89,301 | +0.78(+2.85%) |
Dec 11, 2002 | 27.27 | 27.51 | 27.08 | 27.27 | 92,351 | +0.00(+0.00%) |
Dec 10, 2002 | 26.51 | 27.27 | 26.51 | 27.27 | 71,877 | +0.76(+2.86%) |
Dec 09, 2002 | 27.03 | 27.03 | 26.25 | 26.51 | 38,334 | -0.45(-1.66%) |
Dec 06, 2002 | 26.34 | 26.96 | 26.24 | 26.96 | 59,389 | +0.45(+1.69%) |
Dec 05, 2002 | 27.34 | 27.48 | 26.51 | 26.51 | 141,140 | -0.65(-2.41%) |
Dec 04, 2002 | 26.97 | 27.20 | 26.58 | 27.17 | 82,767 | +0.21(+0.77%) |
Dec 03, 2002 | 27.38 | 27.38 | 26.86 | 26.96 | 82,186 | -0.49(-1.78%) |
Dec 02, 2002 | 27.93 | 28.00 | 27.41 | 27.45 | 152,321 | -0.10(-0.37%) |
Nov 29, 2002 | 27.57 | 27.62 | 27.51 | 27.55 | 11,616 | -0.06(-0.22%) |
Nov 27, 2002 | 27.41 | 27.65 | 27.31 | 27.62 | 139,253 | +0.31(+1.13%) |
Nov 26, 2002 | 27.48 | 27.48 | 27.30 | 27.31 | 113,115 | -0.01(-0.03%) |
Nov 25, 2002 | 27.03 | 27.32 | 27.03 | 27.31 | 108,759 | +0.28(+1.04%) |
Nov 22, 2002 | 26.96 | 27.20 | 26.82 | 27.03 | 122,409 | -0.03(-0.13%) |
Nov 21, 2002 | 26.51 | 27.46 | 26.27 | 27.06 | 228,264 | +1.34(+5.22%) |
Nov 20, 2002 | 25.07 | 25.83 | 25.01 | 25.72 | 77,395 | +0.73(+2.92%) |
Nov 19, 2002 | 25.35 | 25.42 | 24.61 | 24.99 | 83,203 | -0.25(-1.01%) |
Nov 18, 2002 | 25.14 | 25.48 | 24.45 | 25.25 | 82,041 | +0.06(+0.22%) |
Nov 15, 2002 | 25.01 | 25.30 | 24.66 | 25.19 | 81,170 | +0.04(+0.16%) |
Nov 14, 2002 | 24.76 | 25.33 | 24.59 | 25.15 | 73,184 | +0.53(+2.15%) |
Nov 13, 2002 | 24.45 | 24.96 | 24.45 | 24.62 | 105,710 | +0.17(+0.70%) |
Nov 12, 2002 | 24.31 | 24.48 | 24.08 | 24.45 | 321,487 | +0.10(+0.40%) |
Nov 11, 2002 | 24.28 | 24.41 | 24.21 | 24.35 | 175,699 | +0.08(+0.31%) |
Nov 08, 2002 | 23.93 | 24.41 | 23.93 | 24.28 | 327,005 | +0.48(+2.03%) |
Nov 07, 2002 | 23.62 | 24.12 | 23.11 | 23.79 | 406,578 | +0.17(+0.73%) |
Nov 06, 2002 | 23.65 | 23.70 | 23.21 | 23.62 | 112,244 | -0.20(-0.84%) |
Nov 05, 2002 | 23.59 | 23.93 | 23.28 | 23.82 | 81,315 | -0.04(-0.17%) |
Nov 04, 2002 | 24.41 | 24.44 | 23.83 | 23.86 | 119,795 | -0.55(-2.26%) |
Nov 01, 2002 | 24.60 | 24.60 | 23.83 | 24.41 | 124,151 | -0.19(-0.76%) |
Oct 31, 2002 | 24.14 | 24.60 | 24.12 | 24.60 | 159,001 | +0.46(+1.91%) |
Oct 30, 2002 | 24.10 | 24.38 | 24.00 | 24.14 | 126,620 | +0.04(+0.17%) |
Oct 29, 2002 | 24.62 | 24.62 | 23.76 | 24.10 | 68,247 | -0.63(-2.53%) |
Oct 28, 2002 | 24.45 | 24.79 | 24.45 | 24.72 | 83,929 | +0.28(+1.13%) |
Oct 25, 2002 | 24.62 | 24.79 | 24.23 | 24.45 | 149,417 | -0.34(-1.39%) |
Oct 24, 2002 | 25.24 | 25.41 | 24.79 | 24.79 | 109,050 | -0.31(-1.23%) |
Oct 23, 2002 | 25.76 | 25.76 | 24.70 | 25.10 | 146,077 | -1.00(-3.83%) |
Oct 22, 2002 | 26.34 | 26.34 | 25.99 | 26.10 | 105,419 | -0.34(-1.30%) |
Oct 21, 2002 | 26.27 | 26.68 | 25.96 | 26.45 | 92,351 | +0.00(+0.00%) |
Oct 18, 2002 | 26.53 | 26.53 | 26.06 | 26.45 | 55,904 | -0.09(-0.34%) |
Oct 17, 2002 | 25.91 | 26.69 | 25.65 | 26.53 | 166,406 | +0.42(+1.61%) |
Oct 16, 2002 | 26.11 | 26.11 | 25.65 | 26.11 | 138,672 | +0.00(+0.00%) |
Oct 15, 2002 | 25.45 | 26.11 | 25.34 | 26.11 | 262,533 | +0.81(+3.18%) |
Oct 14, 2002 | 25.46 | 25.65 | 25.21 | 25.31 | 73,764 | -0.15(-0.60%) |
Oct 11, 2002 | 25.73 | 26.24 | 24.93 | 25.46 | 330,635 | -0.27(-1.04%) |
Oct 10, 2002 | 24.94 | 26.38 | 24.72 | 25.73 | 121,537 | +0.80(+3.20%) |
Oct 09, 2002 | 24.90 | 25.07 | 24.21 | 24.93 | 180,056 | +0.03(+0.14%) |
Oct 08, 2002 | 24.76 | 25.14 | 24.76 | 24.90 | 177,297 | +0.14(+0.56%) |
Oct 07, 2002 | 25.69 | 25.69 | 24.76 | 24.76 | 132,283 | -1.10(-4.26%) |
Oct 04, 2002 | 27.68 | 27.75 | 25.73 | 25.86 | 175,119 | -1.82(-6.59%) |
Oct 03, 2002 | 28.24 | 28.24 | 27.55 | 27.68 | 183,395 | -0.56(-2.00%) |
Oct 02, 2002 | 28.44 | 28.70 | 28.24 | 28.25 | 41,529 | -0.18(-0.63%) |