Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.20 | 24.37 | 23.60 | 23.76 | 2,471,797 | -0.31(-1.30%) |
Dec 30, 2002 | 23.71 | 24.29 | 23.48 | 24.08 | 2,942,669 | +0.37(+1.55%) |
Dec 27, 2002 | 24.91 | 24.95 | 23.52 | 23.71 | 4,176,192 | -1.28(-5.12%) |
Dec 26, 2002 | 25.33 | 25.61 | 24.73 | 24.99 | 1,694,889 | +0.00(+0.00%) |
Dec 24, 2002 | 24.88 | 25.42 | 24.88 | 24.99 | 827,934 | -0.28(-1.11%) |
Dec 23, 2002 | 25.29 | 26.07 | 25.06 | 25.27 | 2,993,196 | +0.05(+0.19%) |
Dec 20, 2002 | 24.78 | 25.59 | 24.78 | 25.22 | 3,716,075 | +0.45(+1.81%) |
Dec 19, 2002 | 24.52 | 25.13 | 24.40 | 24.77 | 3,559,493 | +0.26(+1.04%) |
Dec 18, 2002 | 25.03 | 25.15 | 24.24 | 24.52 | 4,020,485 | -0.98(-3.86%) |
Dec 17, 2002 | 25.55 | 26.31 | 25.31 | 25.50 | 3,483,828 | -0.29(-1.12%) |
Dec 16, 2002 | 24.48 | 25.97 | 24.47 | 25.79 | 4,169,938 | +1.64(+6.79%) |
Dec 13, 2002 | 25.66 | 25.66 | 24.15 | 24.15 | 7,028,189 | -1.50(-5.86%) |
Dec 12, 2002 | 25.60 | 26.84 | 25.51 | 25.65 | 3,766,101 | -0.10(-0.37%) |
Dec 11, 2002 | 25.96 | 25.96 | 25.02 | 25.75 | 6,420,620 | -0.60(-2.28%) |
Dec 10, 2002 | 26.19 | 26.64 | 25.80 | 26.35 | 3,401,410 | +0.15(+0.58%) |
Dec 09, 2002 | 27.03 | 27.35 | 25.99 | 26.19 | 3,643,287 | -0.81(-2.99%) |
Dec 06, 2002 | 26.99 | 27.95 | 26.63 | 27.00 | 4,933,464 | -0.68(-2.46%) |
Dec 05, 2002 | 27.59 | 28.13 | 27.31 | 27.68 | 3,204,432 | +0.11(+0.41%) |
Dec 04, 2002 | 26.71 | 28.43 | 26.03 | 27.57 | 4,670,576 | +0.38(+1.41%) |
Dec 03, 2002 | 27.19 | 28.15 | 27.08 | 27.19 | 6,745,415 | -1.46(-5.11%) |
Dec 02, 2002 | 27.03 | 29.14 | 27.03 | 28.65 | 5,977,887 | +1.62(+6.01%) |
Nov 29, 2002 | 27.63 | 27.67 | 27.02 | 27.03 | 1,147,352 | -0.68(-2.45%) |
Nov 27, 2002 | 27.11 | 27.78 | 26.61 | 27.71 | 3,727,331 | +1.36(+5.16%) |
Nov 26, 2002 | 27.16 | 27.96 | 26.23 | 26.35 | 5,335,550 | -0.62(-2.28%) |
Nov 25, 2002 | 25.55 | 27.37 | 25.45 | 26.96 | 5,483,128 | +1.74(+6.91%) |
Nov 22, 2002 | 26.51 | 26.79 | 25.09 | 25.22 | 11,815,827 | -1.29(-4.86%) |
Nov 21, 2002 | 23.88 | 26.71 | 23.83 | 26.51 | 10,534,029 | +3.01(+12.83%) |
Nov 20, 2002 | 23.21 | 23.63 | 23.20 | 23.49 | 4,295,379 | +0.29(+1.24%) |
Nov 19, 2002 | 23.14 | 23.57 | 22.80 | 23.20 | 5,303,283 | +0.06(+0.28%) |
Nov 18, 2002 | 24.79 | 24.94 | 23.11 | 23.14 | 8,401,410 | -1.65(-6.65%) |
Nov 15, 2002 | 24.00 | 25.01 | 23.60 | 24.79 | 7,823,481 | +0.80(+3.33%) |
Nov 14, 2002 | 25.15 | 25.15 | 23.79 | 23.99 | 13,428,673 | +1.47(+6.53%) |
Nov 13, 2002 | 22.85 | 23.28 | 21.70 | 22.52 | 7,196,277 | -0.33(-1.43%) |
Nov 12, 2002 | 23.46 | 23.61 | 22.76 | 22.84 | 4,711,348 | -0.61(-2.59%) |
Nov 11, 2002 | 23.40 | 24.08 | 22.56 | 23.45 | 5,162,459 | +0.01(+0.03%) |
Nov 08, 2002 | 24.83 | 25.24 | 23.26 | 23.44 | 6,323,319 | -1.30(-5.27%) |
Nov 07, 2002 | 25.99 | 26.15 | 24.65 | 24.75 | 6,383,850 | -1.69(-6.38%) |
Nov 06, 2002 | 27.11 | 27.23 | 25.59 | 26.43 | 7,443,157 | -0.51(-1.90%) |
Nov 05, 2002 | 26.27 | 26.99 | 25.83 | 26.95 | 5,475,624 | +0.50(+1.91%) |
Nov 04, 2002 | 25.67 | 27.20 | 25.67 | 26.44 | 6,268,665 | +1.42(+5.65%) |
Nov 01, 2002 | 24.37 | 25.19 | 23.68 | 25.03 | 5,961,629 | +0.66(+2.72%) |
Oct 31, 2002 | 25.07 | 25.60 | 24.28 | 24.36 | 3,244,202 | -0.70(-2.78%) |
Oct 30, 2002 | 24.37 | 25.57 | 24.04 | 25.06 | 4,288,251 | +0.85(+3.50%) |
Oct 29, 2002 | 24.40 | 24.59 | 23.28 | 24.21 | 4,982,365 | -0.49(-1.97%) |
Oct 28, 2002 | 24.24 | 25.39 | 24.24 | 24.70 | 5,856,574 | +0.46(+1.91%) |
Oct 25, 2002 | 23.83 | 24.30 | 22.92 | 24.24 | 7,345,605 | +1.25(+5.43%) |
Oct 24, 2002 | 26.07 | 26.18 | 22.61 | 22.99 | 11,238,274 | -2.42(-9.53%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.12 | 25.41 | 5,349,558 | -0.35(-1.37%) |
Oct 22, 2002 | 24.75 | 26.43 | 24.59 | 25.76 | 5,147,452 | +0.47(+1.87%) |
Oct 21, 2002 | 23.99 | 25.31 | 23.59 | 25.29 | 5,093,423 | +1.17(+4.84%) |
Oct 18, 2002 | 22.92 | 24.39 | 22.52 | 24.12 | 5,628,329 | +0.97(+4.18%) |
Oct 17, 2002 | 23.99 | 24.44 | 22.19 | 23.16 | 10,799,794 | +0.89(+3.99%) |
Oct 16, 2002 | 23.19 | 23.54 | 20.38 | 22.27 | 26,260,284 | -5.43(-19.60%) |
Oct 15, 2002 | 28.98 | 29.13 | 27.00 | 27.70 | 9,187,447 | +1.98(+7.71%) |
Oct 14, 2002 | 24.32 | 25.83 | 24.15 | 25.71 | 3,901,923 | +1.20(+4.89%) |
Oct 11, 2002 | 23.37 | 25.51 | 23.37 | 24.52 | 287,650 | +1.15(+4.93%) |
Oct 10, 2002 | 21.20 | 23.59 | 20.87 | 23.36 | 6,599,088 | +2.17(+10.26%) |
Oct 09, 2002 | 22.96 | 22.99 | 20.92 | 21.19 | 9,458,214 | -2.55(-10.74%) |
Oct 08, 2002 | 22.67 | 24.75 | 22.03 | 23.74 | 7,463,042 | +1.30(+5.81%) |
Oct 07, 2002 | 23.19 | 23.51 | 22.24 | 22.44 | 8,940,193 | -1.86(-7.64%) |
Oct 04, 2002 | 26.43 | 26.46 | 23.89 | 24.29 | 8,072,362 | -1.64(-6.32%) |
Oct 03, 2002 | 27.01 | 27.31 | 25.87 | 25.93 | 5,151,579 | -0.94(-3.48%) |
Oct 02, 2002 | 28.39 | 28.61 | 25.99 | 26.87 | 5,359,938 | -2.17(-7.49%) |