Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 28.78 | 28.95 | 28.16 | 28.29 | 8,240 | +0.09(+0.33%) |
Dec 30, 2002 | 28.03 | 28.19 | 27.80 | 28.19 | 15,731 | +0.18(+0.63%) |
Dec 27, 2002 | 28.66 | 28.97 | 28.01 | 28.01 | 5,778 | -0.73(-2.54%) |
Dec 26, 2002 | 28.02 | 28.81 | 28.02 | 28.74 | 1,498 | +0.82(+2.95%) |
Dec 24, 2002 | 28.32 | 28.51 | 27.83 | 27.92 | 3,959 | -0.58(-2.03%) |
Dec 23, 2002 | 28.85 | 28.96 | 27.77 | 28.50 | 3,852 | +0.67(+2.42%) |
Dec 20, 2002 | 28.85 | 28.85 | 27.77 | 27.83 | 21,081 | -0.70(-2.46%) |
Dec 19, 2002 | 28.93 | 28.97 | 28.09 | 28.53 | 7,383 | -0.28(-0.97%) |
Dec 18, 2002 | 28.86 | 28.97 | 28.68 | 28.81 | 3,531 | -0.16(-0.55%) |
Dec 17, 2002 | 29.44 | 29.44 | 28.69 | 28.97 | 4,708 | +0.00(+0.00%) |
Dec 16, 2002 | 28.70 | 28.97 | 28.45 | 28.97 | 7,491 | +0.42(+1.47%) |
Dec 13, 2002 | 29.66 | 29.81 | 28.28 | 28.55 | 14,767 | -1.26(-4.23%) |
Dec 12, 2002 | 28.63 | 30.53 | 28.07 | 29.81 | 37,241 | +0.96(+3.34%) |
Dec 11, 2002 | 27.99 | 29.06 | 27.99 | 28.85 | 4,173 | +0.38(+1.35%) |
Dec 10, 2002 | 27.82 | 28.46 | 27.52 | 28.46 | 26,646 | +0.78(+2.80%) |
Dec 09, 2002 | 27.44 | 27.98 | 27.44 | 27.69 | 6,955 | +0.15(+0.54%) |
Dec 06, 2002 | 27.87 | 28.15 | 27.41 | 27.54 | 4,708 | -0.55(-1.96%) |
Dec 05, 2002 | 28.65 | 28.65 | 27.99 | 28.09 | 3,852 | -0.87(-3.00%) |
Dec 04, 2002 | 28.59 | 29.17 | 28.25 | 28.96 | 9,417 | -0.24(-0.83%) |
Dec 03, 2002 | 28.91 | 29.23 | 28.91 | 29.20 | 3,103 | -0.02(-0.06%) |
Dec 02, 2002 | 28.98 | 29.22 | 28.24 | 29.22 | 2,782 | +0.36(+1.23%) |
Nov 27, 2002 | 29.21 | 29.57 | 28.35 | 28.87 | 28,786 | -0.14(-0.48%) |
Nov 26, 2002 | 28.16 | 29.22 | 27.37 | 29.01 | 7,705 | +0.00(+0.00%) |
Nov 25, 2002 | 28.55 | 29.05 | 28.54 | 29.01 | 3,210 | +0.75(+2.65%) |
Nov 22, 2002 | 28.45 | 28.62 | 28.25 | 28.26 | 3,531 | +0.05(+0.17%) |
Nov 21, 2002 | 27.70 | 28.36 | 27.70 | 28.21 | 10,915 | +0.88(+3.21%) |
Nov 20, 2002 | 27.57 | 27.70 | 27.16 | 27.33 | 2,675 | +0.00(+0.00%) |
Nov 19, 2002 | 27.85 | 27.85 | 27.33 | 27.33 | 2,461 | -0.24(-0.88%) |
Nov 18, 2002 | 26.86 | 27.82 | 26.86 | 27.58 | 9,203 | +0.60(+2.22%) |
Nov 15, 2002 | 27.53 | 27.53 | 26.97 | 26.98 | 13,162 | -0.77(-2.76%) |
Nov 14, 2002 | 27.49 | 27.80 | 27.38 | 27.74 | 19,048 | +0.30(+1.09%) |
Nov 13, 2002 | 27.21 | 27.45 | 27.21 | 27.44 | 17,871 | +0.04(+0.14%) |
Nov 12, 2002 | 27.52 | 27.52 | 27.19 | 27.41 | 12,520 | +0.21(+0.78%) |
Nov 11, 2002 | 27.44 | 27.44 | 27.19 | 27.19 | 2,033 | -0.06(-0.20%) |
Nov 08, 2002 | 27.32 | 27.56 | 27.25 | 27.25 | 7,169 | -0.08(-0.28%) |
Nov 07, 2002 | 27.14 | 27.60 | 27.14 | 27.32 | 5,671 | +0.19(+0.69%) |
Nov 06, 2002 | 27.85 | 27.85 | 27.14 | 27.14 | 8,882 | -0.34(-1.22%) |
Nov 05, 2002 | 27.10 | 27.47 | 26.95 | 27.47 | 4,922 | +0.56(+2.08%) |
Nov 04, 2002 | 27.42 | 27.47 | 26.81 | 26.91 | 14,446 | -0.50(-1.81%) |
Nov 01, 2002 | 26.82 | 27.42 | 26.44 | 27.41 | 62,389 | +0.59(+2.20%) |
Oct 31, 2002 | 26.66 | 26.87 | 26.40 | 26.82 | 53,507 | -0.00(-0.00%) |
Oct 30, 2002 | 26.82 | 26.84 | 26.40 | 26.82 | 61,950 | +0.25(+0.95%) |
Oct 29, 2002 | 26.49 | 26.57 | 26.40 | 26.57 | 6,099 | +0.03(+0.11%) |
Oct 28, 2002 | 26.91 | 26.95 | 26.29 | 26.54 | 11,664 | -0.14(-0.53%) |
Oct 25, 2002 | 26.58 | 26.68 | 26.56 | 26.68 | 3,317 | -0.05(-0.17%) |
Oct 24, 2002 | 26.67 | 26.73 | 26.54 | 26.72 | 406,654 | -0.14(-0.51%) |
Oct 23, 2002 | 26.68 | 26.87 | 26.59 | 26.86 | 4,922 | +0.18(+0.69%) |
Oct 22, 2002 | 26.72 | 26.72 | 26.53 | 26.68 | 8,989 | -0.05(-0.17%) |
Oct 21, 2002 | 26.87 | 26.91 | 26.61 | 26.73 | 24,185 | +0.00(+0.00%) |
Oct 18, 2002 | 26.86 | 26.87 | 26.31 | 26.73 | 14,018 | +0.23(+0.88%) |
Oct 17, 2002 | 26.68 | 26.87 | 26.48 | 26.49 | 11,985 | -0.30(-1.12%) |
Oct 16, 2002 | 25.85 | 26.79 | 25.85 | 26.79 | 7,998 | +0.16(+0.60%) |
Oct 15, 2002 | 25.98 | 26.63 | 25.86 | 26.63 | 6,634 | +0.89(+3.45%) |
Oct 14, 2002 | 26.07 | 26.08 | 25.14 | 25.74 | 2,086,780 | -0.33(-1.25%) |
Oct 11, 2002 | 26.16 | 26.35 | 26.07 | 26.07 | 14,553 | -0.26(-0.99%) |
Oct 10, 2002 | 26.08 | 26.35 | 25.93 | 26.33 | 5,029 | -0.15(-0.56%) |
Oct 09, 2002 | 25.80 | 26.51 | 25.80 | 26.48 | 19,386 | +0.09(+0.35%) |
Oct 08, 2002 | 26.60 | 26.91 | 26.35 | 26.39 | 7,491 | -0.33(-1.22%) |
Oct 07, 2002 | 26.60 | 26.73 | 26.60 | 26.72 | 1,605 | -0.24(-0.87%) |
Oct 04, 2002 | 26.73 | 27.29 | 26.59 | 26.95 | 1,605 | +0.04(+0.14%) |
Oct 03, 2002 | 26.96 | 27.29 | 26.91 | 26.91 | 5,029 | -0.37(-1.37%) |
Oct 02, 2002 | 27.29 | 27.29 | 27.09 | 27.29 | 3,959 | -0.19(-0.68%) |