Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 29.40 | 29.77 | 29.11 | 29.70 | 1,599,300 | +0.24(+0.81%) |
Dec 30, 2002 | 29.25 | 29.49 | 28.87 | 29.46 | 1,753,700 | +0.35(+1.20%) |
Dec 27, 2002 | 29.86 | 29.96 | 29.10 | 29.11 | 1,654,900 | -1.09(-3.61%) |
Dec 26, 2002 | 30.10 | 30.65 | 30.06 | 30.20 | 1,813,900 | +0.21(+0.70%) |
Dec 24, 2002 | 29.88 | 30.05 | 29.81 | 29.99 | 1,038,800 | +0.33(+1.11%) |
Dec 23, 2002 | 29.65 | 29.88 | 29.36 | 29.66 | 2,740,700 | -0.24(-0.80%) |
Dec 20, 2002 | 29.90 | 29.91 | 29.50 | 29.90 | 4,695,300 | +0.66(+2.26%) |
Dec 19, 2002 | 29.30 | 29.75 | 29.12 | 29.24 | 3,268,700 | -0.27(-0.91%) |
Dec 18, 2002 | 29.52 | 29.99 | 29.36 | 29.51 | 4,762,100 | -0.34(-1.14%) |
Dec 17, 2002 | 30.00 | 30.12 | 29.75 | 29.85 | 5,307,700 | -0.51(-1.68%) |
Dec 16, 2002 | 28.99 | 30.39 | 28.74 | 30.36 | 4,392,500 | +1.31(+4.51%) |
Dec 13, 2002 | 28.75 | 29.60 | 28.61 | 29.05 | 4,671,400 | -0.10(-0.34%) |
Dec 12, 2002 | 30.50 | 30.50 | 29.15 | 29.15 | 3,542,600 | -1.26(-4.14%) |
Dec 11, 2002 | 29.25 | 30.71 | 29.15 | 30.41 | 3,518,900 | +0.99(+3.37%) |
Dec 10, 2002 | 29.20 | 29.45 | 29.07 | 29.42 | 1,989,200 | +0.19(+0.65%) |
Dec 09, 2002 | 29.25 | 29.70 | 29.09 | 29.23 | 2,436,000 | -0.52(-1.75%) |
Dec 06, 2002 | 29.15 | 29.79 | 29.05 | 29.75 | 1,750,000 | +0.35(+1.19%) |
Dec 05, 2002 | 29.75 | 29.96 | 29.40 | 29.40 | 1,563,700 | -0.45(-1.51%) |
Dec 04, 2002 | 29.49 | 30.38 | 29.10 | 29.85 | 2,378,500 | -0.07(-0.23%) |
Dec 03, 2002 | 30.01 | 30.54 | 29.90 | 29.92 | 2,692,300 | -0.56(-1.84%) |
Dec 02, 2002 | 32.18 | 32.21 | 30.28 | 30.48 | 3,347,600 | -1.42(-4.45%) |
Nov 29, 2002 | 31.50 | 32.20 | 31.33 | 31.90 | 3,256,600 | +1.10(+3.57%) |
Nov 27, 2002 | 29.82 | 30.80 | 29.75 | 30.80 | 2,349,500 | +0.99(+3.32%) |
Nov 26, 2002 | 29.50 | 30.05 | 29.25 | 29.81 | 4,648,000 | -0.06(-0.20%) |
Nov 25, 2002 | 28.85 | 29.87 | 28.70 | 29.87 | 2,541,800 | +0.89(+3.07%) |
Nov 22, 2002 | 29.25 | 29.78 | 28.55 | 28.98 | 3,070,200 | -0.34(-1.16%) |
Nov 21, 2002 | 28.15 | 29.32 | 27.82 | 29.32 | 3,613,800 | +1.22(+4.34%) |
Nov 20, 2002 | 27.25 | 28.15 | 27.16 | 28.10 | 2,631,400 | +0.46(+1.66%) |
Nov 19, 2002 | 27.10 | 27.92 | 26.90 | 27.64 | 1,769,600 | +0.46(+1.69%) |
Nov 18, 2002 | 27.50 | 27.61 | 27.02 | 27.18 | 1,859,900 | -0.32(-1.16%) |
Nov 15, 2002 | 27.27 | 27.75 | 27.09 | 27.50 | 2,470,400 | -0.35(-1.26%) |
Nov 14, 2002 | 26.70 | 27.85 | 26.70 | 27.85 | 2,850,600 | +1.35(+5.09%) |
Nov 13, 2002 | 26.13 | 26.80 | 25.71 | 26.50 | 3,396,100 | +0.34(+1.30%) |
Nov 12, 2002 | 25.40 | 26.84 | 25.40 | 26.16 | 4,013,500 | +0.69(+2.71%) |
Nov 11, 2002 | 26.30 | 26.59 | 25.30 | 25.47 | 1,752,700 | -1.06(-4.00%) |
Nov 08, 2002 | 26.55 | 27.13 | 25.93 | 26.53 | 3,658,600 | +0.03(+0.11%) |
Nov 07, 2002 | 27.50 | 27.65 | 26.30 | 26.50 | 2,278,500 | -1.20(-4.33%) |
Nov 06, 2002 | 27.00 | 27.75 | 26.60 | 27.70 | 4,389,900 | +1.29(+4.88%) |
Nov 05, 2002 | 26.00 | 26.59 | 25.90 | 26.41 | 2,095,500 | +0.41(+1.58%) |
Nov 04, 2002 | 26.60 | 26.78 | 25.82 | 26.00 | 2,523,900 | -0.48(-1.81%) |
Nov 01, 2002 | 25.74 | 26.50 | 25.68 | 26.48 | 1,911,700 | +0.49(+1.89%) |
Oct 31, 2002 | 26.00 | 26.60 | 25.70 | 25.99 | 3,489,400 | -0.01(-0.04%) |
Oct 30, 2002 | 25.90 | 26.11 | 25.54 | 26.00 | 2,503,100 | +0.12(+0.46%) |
Oct 29, 2002 | 26.19 | 26.19 | 25.52 | 25.88 | 2,709,900 | -0.30(-1.15%) |
Oct 28, 2002 | 26.70 | 26.75 | 25.99 | 26.18 | 3,274,600 | -0.57(-2.13%) |
Oct 25, 2002 | 24.25 | 26.90 | 24.20 | 26.75 | 6,696,000 | +1.78(+7.13%) |
Oct 24, 2002 | 28.25 | 28.25 | 24.80 | 24.97 | 10,046,700 | -2.57(-9.33%) |
Oct 23, 2002 | 27.79 | 28.20 | 26.90 | 27.54 | 4,133,900 | -0.25(-0.90%) |
Oct 22, 2002 | 28.80 | 28.80 | 27.70 | 27.79 | 1,757,500 | -1.17(-4.04%) |
Oct 21, 2002 | 27.76 | 28.99 | 27.43 | 28.96 | 2,576,300 | +1.09(+3.91%) |
Oct 18, 2002 | 28.00 | 28.00 | 26.97 | 27.87 | 3,166,400 | -0.17(-0.61%) |
Oct 17, 2002 | 27.90 | 28.24 | 27.60 | 28.04 | 2,136,400 | +0.84(+3.09%) |
Oct 16, 2002 | 27.70 | 27.94 | 27.05 | 27.20 | 530,000 | -0.50(-1.81%) |
Oct 15, 2002 | 27.30 | 27.75 | 26.82 | 27.70 | 3,296,400 | +0.94(+3.51%) |
Oct 14, 2002 | 26.55 | 26.76 | 25.89 | 26.76 | 3,735,100 | -0.01(-0.04%) |
Oct 11, 2002 | 25.15 | 27.00 | 24.81 | 26.77 | 4,213,500 | +1.62(+6.44%) |
Oct 10, 2002 | 24.50 | 25.23 | 24.10 | 25.15 | 4,417,100 | +0.65(+2.65%) |
Oct 09, 2002 | 25.27 | 25.36 | 24.10 | 24.50 | 3,230,300 | -1.42(-5.48%) |
Oct 08, 2002 | 25.55 | 25.98 | 24.39 | 25.92 | 3,890,400 | +0.47(+1.85%) |
Oct 07, 2002 | 25.95 | 26.09 | 25.23 | 25.45 | 2,837,300 | -0.78(-2.97%) |
Oct 04, 2002 | 26.69 | 26.74 | 24.94 | 26.23 | 3,850,500 | -0.46(-1.72%) |
Oct 03, 2002 | 27.25 | 27.69 | 26.50 | 26.69 | 5,355,500 | -0.56(-2.06%) |
Oct 02, 2002 | 29.80 | 29.80 | 26.50 | 27.25 | 8,861,700 | -2.55(-8.56%) |