Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 27.21 | 27.60 | 27.13 | 27.47 | 37,624 | +0.04(+0.13%) |
Dec 30, 2002 | 27.58 | 27.79 | 27.20 | 27.43 | 16,952 | -0.22(-0.79%) |
Dec 27, 2002 | 28.07 | 28.14 | 27.64 | 27.65 | 22,093 | -0.33(-1.18%) |
Dec 26, 2002 | 28.34 | 28.85 | 27.98 | 27.98 | 13,671 | -0.32(-1.13%) |
Dec 24, 2002 | 28.34 | 28.58 | 28.30 | 28.30 | 3,062 | -0.14(-0.48%) |
Dec 23, 2002 | 28.25 | 28.62 | 28.21 | 28.43 | 127,638 | +0.13(+0.45%) |
Dec 20, 2002 | 28.43 | 28.49 | 28.08 | 28.31 | 22,968 | +0.47(+1.67%) |
Dec 19, 2002 | 28.34 | 28.65 | 27.70 | 27.84 | 85,420 | -0.37(-1.30%) |
Dec 18, 2002 | 28.62 | 28.62 | 27.94 | 28.21 | 19,140 | -1.01(-3.44%) |
Dec 17, 2002 | 29.03 | 29.56 | 29.03 | 29.21 | 42,764 | -0.16(-0.56%) |
Dec 16, 2002 | 28.64 | 29.38 | 28.55 | 29.38 | 23,077 | +0.80(+2.82%) |
Dec 13, 2002 | 28.73 | 28.94 | 28.33 | 28.57 | 19,796 | -0.79(-2.68%) |
Dec 12, 2002 | 29.53 | 29.68 | 29.04 | 29.36 | 34,014 | +0.02(+0.06%) |
Dec 11, 2002 | 28.93 | 29.71 | 28.93 | 29.34 | 7,656 | +0.06(+0.22%) |
Dec 10, 2002 | 28.80 | 29.33 | 28.66 | 29.28 | 15,968 | +0.93(+3.29%) |
Dec 09, 2002 | 29.30 | 29.44 | 28.34 | 28.34 | 72,186 | -1.46(-4.91%) |
Dec 06, 2002 | 29.26 | 30.18 | 29.17 | 29.81 | 48,889 | +0.08(+0.28%) |
Dec 05, 2002 | 30.54 | 30.58 | 29.72 | 29.72 | 19,249 | -0.64(-2.11%) |
Dec 04, 2002 | 30.17 | 30.71 | 29.78 | 30.36 | 95,591 | -0.95(-3.04%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.09 | 31.31 | 34,561 | -1.08(-3.33%) |
Dec 02, 2002 | 33.28 | 33.55 | 32.00 | 32.39 | 260,416 | +0.39(+1.23%) |
Nov 29, 2002 | 32.64 | 32.64 | 32.00 | 32.00 | 58,514 | -0.33(-1.02%) |
Nov 27, 2002 | 31.77 | 32.55 | 31.70 | 32.33 | 114,622 | +1.42(+4.58%) |
Nov 26, 2002 | 31.45 | 31.81 | 30.91 | 30.91 | 30,515 | -1.14(-3.57%) |
Nov 25, 2002 | 31.53 | 32.20 | 31.37 | 32.06 | 61,358 | +0.69(+2.22%) |
Nov 22, 2002 | 31.09 | 31.66 | 30.95 | 31.36 | 31,280 | -0.14(-0.44%) |
Nov 21, 2002 | 30.54 | 31.50 | 30.52 | 31.50 | 71,529 | +1.59(+5.32%) |
Nov 20, 2002 | 28.80 | 29.91 | 28.80 | 29.91 | 13,671 | +1.14(+3.97%) |
Nov 19, 2002 | 28.89 | 29.14 | 28.63 | 28.76 | 20,890 | -0.49(-1.69%) |
Nov 18, 2002 | 29.94 | 29.98 | 29.26 | 29.26 | 25,921 | -0.29(-0.99%) |
Nov 15, 2002 | 29.17 | 29.61 | 28.75 | 29.55 | 15,749 | +0.02(+0.06%) |
Nov 14, 2002 | 28.71 | 29.53 | 28.71 | 29.53 | 67,373 | +1.35(+4.80%) |
Nov 13, 2002 | 27.84 | 28.51 | 27.48 | 28.18 | 19,358 | +0.37(+1.32%) |
Nov 12, 2002 | 27.47 | 28.35 | 27.44 | 27.81 | 10,609 | +0.72(+2.67%) |
Nov 11, 2002 | 27.52 | 27.52 | 27.02 | 27.09 | 18,155 | -0.81(-2.92%) |
Nov 08, 2002 | 28.34 | 28.55 | 27.90 | 27.90 | 21,655 | -0.55(-1.93%) |
Nov 07, 2002 | 29.07 | 29.07 | 28.39 | 28.45 | 14,437 | -1.40(-4.69%) |
Nov 06, 2002 | 29.44 | 29.85 | 28.97 | 29.85 | 21,546 | +0.78(+2.67%) |
Nov 05, 2002 | 28.89 | 29.22 | 28.53 | 29.07 | 14,655 | +0.09(+0.32%) |
Nov 04, 2002 | 29.17 | 29.88 | 28.98 | 28.98 | 148,200 | +0.75(+2.66%) |
Nov 01, 2002 | 27.20 | 28.25 | 26.97 | 28.23 | 30,186 | +0.91(+3.31%) |
Oct 31, 2002 | 27.34 | 27.74 | 27.27 | 27.33 | 64,858 | +0.33(+1.22%) |
Oct 30, 2002 | 26.61 | 27.32 | 26.43 | 27.00 | 24,171 | +0.54(+2.04%) |
Oct 29, 2002 | 26.62 | 26.62 | 25.66 | 26.46 | 6,015 | -0.47(-1.73%) |
Oct 28, 2002 | 27.66 | 27.75 | 26.72 | 26.93 | 22,530 | -0.10(-0.37%) |
Oct 25, 2002 | 26.15 | 27.03 | 26.15 | 27.03 | 29,202 | +0.69(+2.64%) |
Oct 24, 2002 | 26.65 | 27.11 | 26.19 | 26.33 | 256,041 | +0.08(+0.31%) |
Oct 23, 2002 | 25.86 | 26.37 | 25.86 | 26.25 | 16,077 | +0.74(+2.90%) |
Oct 22, 2002 | 25.60 | 25.82 | 25.51 | 25.51 | 1,203 | -0.79(-2.99%) |
Oct 21, 2002 | 24.96 | 26.30 | 24.91 | 26.30 | 13,562 | +0.91(+3.60%) |
Oct 18, 2002 | 24.96 | 25.38 | 24.80 | 25.38 | 2,078 | +0.39(+1.57%) |
Oct 17, 2002 | 25.51 | 25.51 | 24.88 | 24.99 | 10,281 | +1.08(+4.51%) |
Oct 16, 2002 | 24.50 | 24.59 | 23.77 | 23.91 | 13,780 | -1.51(-5.94%) |
Oct 15, 2002 | 25.28 | 25.45 | 25.08 | 25.42 | 216,120 | +1.70(+7.17%) |
Oct 14, 2002 | 23.41 | 23.77 | 23.41 | 23.72 | 26,905 | +0.31(+1.33%) |
Oct 11, 2002 | 23.09 | 23.83 | 22.98 | 23.41 | 106,091 | +1.04(+4.66%) |
Oct 10, 2002 | 21.49 | 22.36 | 21.15 | 22.36 | 1,378,096 | +1.38(+6.58%) |
Oct 09, 2002 | 20.98 | 21.49 | 20.98 | 20.98 | 23,187 | -0.32(-1.50%) |
Oct 08, 2002 | 21.40 | 21.76 | 20.76 | 21.30 | 80,935 | +0.05(+0.26%) |
Oct 07, 2002 | 21.85 | 21.93 | 21.15 | 21.25 | 71,420 | -0.61(-2.80%) |
Oct 04, 2002 | 22.55 | 22.55 | 21.52 | 21.86 | 193,917 | -0.69(-3.04%) |
Oct 03, 2002 | 23.08 | 23.12 | 22.40 | 22.55 | 6,343 | -0.32(-1.40%) |
Oct 02, 2002 | 23.30 | 23.50 | 22.87 | 22.87 | 4,374 | -0.61(-2.61%) |