Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.43 | 20.74 | 20.18 | 20.31 | 11,303,937 | -0.11(-0.56%) |
Dec 30, 2002 | 20.89 | 21.10 | 20.30 | 20.43 | 10,948,153 | -0.36(-1.74%) |
Dec 27, 2002 | 21.01 | 21.19 | 20.68 | 20.79 | 8,436,767 | -0.25(-1.20%) |
Dec 26, 2002 | 21.59 | 21.93 | 21.03 | 21.04 | 10,653,843 | -0.38(-1.80%) |
Dec 24, 2002 | 21.42 | 21.82 | 21.38 | 21.42 | 7,085,205 | -0.10(-0.48%) |
Dec 23, 2002 | 21.15 | 21.76 | 20.59 | 21.53 | 13,846,844 | +0.74(+3.56%) |
Dec 20, 2002 | 21.15 | 21.50 | 20.59 | 20.79 | 17,830,128 | -0.13(-0.63%) |
Dec 19, 2002 | 20.58 | 21.10 | 20.33 | 20.92 | 23,423,932 | +0.30(+1.48%) |
Dec 18, 2002 | 21.27 | 21.30 | 20.48 | 20.61 | 21,587,890 | -1.15(-5.27%) |
Dec 17, 2002 | 22.43 | 22.73 | 21.56 | 21.76 | 23,192,140 | -0.72(-3.22%) |
Dec 16, 2002 | 21.48 | 22.50 | 21.08 | 22.49 | 22,843,670 | +1.22(+5.72%) |
Dec 13, 2002 | 22.72 | 22.92 | 21.16 | 21.27 | 15,389,446 | -0.78(-3.54%) |
Dec 12, 2002 | 22.72 | 22.92 | 21.81 | 22.05 | 22,281,870 | -0.41(-1.82%) |
Dec 11, 2002 | 22.05 | 22.75 | 21.73 | 22.46 | 24,636,522 | +0.14(+0.64%) |
Dec 10, 2002 | 21.65 | 22.57 | 21.60 | 22.31 | 25,910,762 | +0.89(+4.15%) |
Dec 09, 2002 | 22.45 | 22.51 | 21.37 | 21.42 | 22,898,004 | -1.26(-5.54%) |
Dec 06, 2002 | 22.14 | 23.03 | 21.98 | 22.68 | 24,557,808 | +0.09(+0.38%) |
Dec 05, 2002 | 23.34 | 23.48 | 22.19 | 22.60 | 29,760,474 | -0.43(-1.85%) |
Dec 04, 2002 | 23.46 | 23.51 | 22.76 | 23.02 | 40,887,652 | -1.26(-5.18%) |
Dec 03, 2002 | 25.33 | 25.35 | 24.28 | 24.28 | 28,000,884 | -1.41(-5.50%) |
Dec 02, 2002 | 26.07 | 26.41 | 25.20 | 25.69 | 29,970,498 | -0.61(-2.31%) |
Nov 27, 2002 | 25.15 | 26.36 | 25.06 | 26.30 | 21,914,592 | +1.74(+7.08%) |
Nov 26, 2002 | 25.29 | 25.35 | 24.43 | 24.56 | 21,623,068 | -0.79(-3.10%) |
Nov 25, 2002 | 24.56 | 25.61 | 24.46 | 25.35 | 30,061,402 | +0.74(+3.01%) |
Nov 22, 2002 | 24.20 | 24.81 | 23.83 | 24.61 | 31,987,304 | +0.00(+0.00%) |
Nov 21, 2002 | 23.35 | 24.68 | 23.20 | 24.61 | 39,208,344 | +1.74(+7.61%) |
Nov 20, 2002 | 21.37 | 22.88 | 21.33 | 22.87 | 33,520,152 | +1.74(+8.24%) |
Nov 19, 2002 | 21.36 | 21.75 | 20.99 | 21.13 | 26,342,126 | -0.37(-1.71%) |
Nov 18, 2002 | 21.94 | 22.33 | 21.45 | 21.49 | 22,892,258 | -0.34(-1.55%) |
Nov 15, 2002 | 21.19 | 22.21 | 20.96 | 21.83 | 30,731,524 | +0.23(+1.06%) |
Nov 14, 2002 | 20.76 | 21.62 | 20.22 | 21.60 | 35,485,584 | +1.25(+6.12%) |
Nov 13, 2002 | 20.16 | 20.69 | 19.75 | 20.36 | 40,751,816 | -0.01(-0.06%) |
Nov 12, 2002 | 20.22 | 21.03 | 20.02 | 20.37 | 32,367,294 | +0.29(+1.43%) |
Nov 11, 2002 | 21.13 | 21.19 | 19.98 | 20.08 | 26,426,762 | -1.19(-5.61%) |
Nov 08, 2002 | 21.01 | 21.56 | 20.58 | 21.27 | 32,977,856 | +0.24(+1.15%) |
Nov 07, 2002 | 21.88 | 22.05 | 20.90 | 21.03 | 32,955,566 | -1.40(-6.25%) |
Nov 06, 2002 | 21.61 | 22.54 | 21.49 | 22.43 | 34,524,812 | +0.92(+4.27%) |
Nov 05, 2002 | 21.50 | 21.96 | 20.79 | 21.52 | 37,329,288 | -0.25(-1.13%) |
Nov 04, 2002 | 22.16 | 22.80 | 21.56 | 21.76 | 36,715,244 | +0.29(+1.36%) |
Nov 01, 2002 | 20.22 | 21.52 | 20.01 | 21.47 | 33,483,408 | +1.02(+5.00%) |
Oct 31, 2002 | 20.73 | 21.18 | 20.16 | 20.45 | 32,290,844 | -0.38(-1.85%) |
Oct 30, 2002 | 19.99 | 21.08 | 19.71 | 20.83 | 35,849,380 | +0.99(+5.01%) |
Oct 29, 2002 | 20.04 | 20.31 | 19.08 | 19.84 | 32,738,578 | -0.26(-1.29%) |
Oct 28, 2002 | 19.76 | 20.65 | 19.64 | 20.10 | 40,177,652 | +0.79(+4.11%) |
Oct 25, 2002 | 18.24 | 19.32 | 18.15 | 19.31 | 28,752,856 | +1.07(+5.86%) |
Oct 24, 2002 | 19.12 | 19.80 | 18.12 | 18.24 | 51,353,456 | -0.55(-2.90%) |
Oct 23, 2002 | 16.50 | 18.95 | 16.48 | 18.78 | 57,514,416 | +1.24(+7.07%) |
Oct 22, 2002 | 18.49 | 18.58 | 17.35 | 17.54 | 44,920,392 | -1.98(-10.15%) |
Oct 21, 2002 | 18.63 | 19.99 | 17.98 | 19.52 | 26,121,830 | +0.64(+3.37%) |
Oct 18, 2002 | 18.15 | 18.91 | 17.66 | 18.89 | 31,445,704 | +0.35(+1.89%) |
Oct 17, 2002 | 17.92 | 18.62 | 17.51 | 18.54 | 31,728,694 | +1.69(+10.06%) |
Oct 16, 2002 | 16.73 | 17.15 | 16.68 | 16.84 | 22,868,052 | -1.42(-7.77%) |
Oct 15, 2002 | 17.89 | 18.29 | 17.46 | 18.26 | 31,838,232 | +1.39(+8.24%) |
Oct 14, 2002 | 16.29 | 16.91 | 16.16 | 16.87 | 21,333,808 | +0.34(+2.08%) |
Oct 11, 2002 | 16.04 | 16.79 | 15.99 | 16.53 | 30,370,862 | +0.89(+5.69%) |
Oct 10, 2002 | 15.13 | 15.80 | 14.45 | 15.64 | 39,677,848 | +0.62(+4.13%) |
Oct 09, 2002 | 15.02 | 15.99 | 14.91 | 15.02 | 36,866,752 | -0.32(-2.10%) |
Oct 08, 2002 | 15.34 | 15.91 | 14.65 | 15.34 | 33,998,712 | +0.17(+1.14%) |
Oct 07, 2002 | 15.36 | 15.67 | 15.01 | 15.17 | 23,412,088 | -0.28(-1.82%) |
Oct 04, 2002 | 16.00 | 16.12 | 15.00 | 15.45 | 28,642,446 | -0.30(-1.90%) |
Oct 03, 2002 | 16.72 | 16.81 | 15.73 | 15.75 | 29,188,224 | -1.17(-6.89%) |
Oct 02, 2002 | 16.63 | 17.63 | 16.62 | 16.91 | 36,424,764 | +0.13(+0.75%) |