Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.54 | 24.71 | 24.28 | 24.37 | 46,033,300 | -0.26(-1.06%) |
Dec 30, 2002 | 24.84 | 24.97 | 24.36 | 24.63 | 57,471,300 | -0.19(-0.77%) |
Dec 27, 2002 | 25.18 | 25.85 | 24.75 | 24.82 | 42,557,000 | -0.46(-1.82%) |
Dec 26, 2002 | 25.53 | 25.91 | 25.17 | 25.28 | 33,822,100 | -0.07(-0.28%) |
Dec 24, 2002 | 25.50 | 25.73 | 25.32 | 25.35 | 16,773,100 | -0.32(-1.25%) |
Dec 23, 2002 | 25.18 | 25.76 | 25.13 | 25.67 | 46,013,700 | +0.35(+1.38%) |
Dec 20, 2002 | 25.33 | 25.45 | 25.07 | 25.32 | 65,612,600 | +0.26(+1.04%) |
Dec 19, 2002 | 25.17 | 25.78 | 24.81 | 25.06 | 96,187,904 | -0.32(-1.26%) |
Dec 18, 2002 | 25.55 | 25.60 | 25.05 | 25.38 | 67,597,104 | -0.55(-2.12%) |
Dec 17, 2002 | 25.81 | 26.20 | 25.66 | 25.93 | 63,038,900 | +0.08(+0.31%) |
Dec 16, 2002 | 25.22 | 25.96 | 25.07 | 25.85 | 60,396,200 | +0.81(+3.23%) |
Dec 13, 2002 | 25.52 | 25.57 | 25.01 | 25.04 | 72,720,400 | -0.82(-3.17%) |
Dec 12, 2002 | 26.00 | 26.69 | 25.56 | 25.86 | 62,398,300 | +0.14(+0.54%) |
Dec 11, 2002 | 25.44 | 26.07 | 25.32 | 25.72 | 64,293,100 | +0.12(+0.47%) |
Dec 10, 2002 | 25.42 | 25.95 | 25.35 | 25.60 | 69,684,800 | +0.38(+1.51%) |
Dec 09, 2002 | 26.22 | 26.55 | 25.20 | 25.22 | 76,216,704 | -1.25(-4.72%) |
Dec 06, 2002 | 25.81 | 26.72 | 25.74 | 26.47 | 81,774,304 | +0.27(+1.03%) |
Dec 05, 2002 | 26.95 | 27.00 | 26.13 | 26.20 | 85,407,600 | -0.37(-1.39%) |
Dec 04, 2002 | 26.56 | 26.95 | 26.21 | 26.57 | 130,487,800 | -0.60(-2.21%) |
Dec 03, 2002 | 27.55 | 27.58 | 26.93 | 27.17 | 76,724,200 | -0.83(-2.96%) |
Dec 02, 2002 | 28.42 | 28.79 | 27.57 | 28.00 | 86,009,600 | +0.28(+1.01%) |
Nov 29, 2002 | 28.21 | 28.29 | 27.22 | 27.72 | 34,652,100 | -0.19(-0.68%) |
Nov 27, 2002 | 27.53 | 28.20 | 27.53 | 27.91 | 73,696,600 | +0.86(+3.18%) |
Nov 26, 2002 | 27.78 | 27.93 | 26.90 | 27.05 | 80,060,304 | -0.94(-3.36%) |
Nov 25, 2002 | 27.76 | 28.20 | 27.54 | 27.99 | 72,729,200 | +0.27(+0.97%) |
Nov 22, 2002 | 27.37 | 27.94 | 27.32 | 27.72 | 73,828,000 | -0.01(-0.04%) |
Nov 21, 2002 | 26.93 | 29.70 | 26.75 | 27.73 | 105,616,400 | +0.99(+3.70%) |
Nov 20, 2002 | 25.56 | 26.75 | 25.54 | 26.74 | 75,650,000 | +1.09(+4.25%) |
Nov 19, 2002 | 25.80 | 26.05 | 25.30 | 25.65 | 88,223,200 | -0.40(-1.54%) |
Nov 18, 2002 | 26.71 | 26.77 | 25.99 | 26.05 | 76,937,600 | -0.39(-1.48%) |
Nov 15, 2002 | 25.90 | 26.45 | 25.75 | 26.44 | 69,327,600 | +0.34(+1.30%) |
Nov 14, 2002 | 25.58 | 26.42 | 25.52 | 26.10 | 86,672,400 | +0.87(+3.45%) |
Nov 13, 2002 | 24.70 | 25.70 | 24.49 | 25.23 | 119,398,704 | +0.30(+1.20%) |
Nov 12, 2002 | 24.40 | 25.40 | 24.40 | 24.93 | 88,961,600 | +0.62(+2.55%) |
Nov 11, 2002 | 24.95 | 25.02 | 24.15 | 24.31 | 74,661,400 | -0.76(-3.03%) |
Nov 08, 2002 | 25.49 | 25.87 | 24.96 | 25.07 | 77,032,800 | -0.47(-1.84%) |
Nov 07, 2002 | 25.99 | 26.10 | 25.31 | 25.54 | 82,770,400 | -0.93(-3.51%) |
Nov 06, 2002 | 26.29 | 26.61 | 25.64 | 26.47 | 116,865,200 | +0.37(+1.42%) |
Nov 05, 2002 | 25.71 | 26.17 | 25.56 | 26.10 | 79,629,000 | +0.20(+0.77%) |
Nov 04, 2002 | 26.05 | 26.82 | 25.80 | 25.90 | 110,583,000 | +0.65(+2.57%) |
Nov 01, 2002 | 24.38 | 25.40 | 24.14 | 25.25 | 86,703,200 | +0.70(+2.85%) |
Oct 31, 2002 | 24.66 | 25.04 | 24.36 | 24.55 | 81,270,704 | -0.01(-0.04%) |
Oct 30, 2002 | 24.06 | 24.79 | 23.85 | 24.56 | 103,321,104 | +0.64(+2.68%) |
Oct 29, 2002 | 24.31 | 24.47 | 23.37 | 23.92 | 90,091,800 | -0.57(-2.33%) |
Oct 28, 2002 | 25.00 | 25.04 | 24.17 | 24.49 | 90,198,200 | -0.13(-0.53%) |
Oct 25, 2002 | 23.99 | 24.75 | 23.99 | 24.62 | 71,621,904 | +0.64(+2.67%) |
Oct 24, 2002 | 24.68 | 24.86 | 23.92 | 23.98 | 88,851,600 | -0.62(-2.52%) |
Oct 23, 2002 | 23.85 | 24.63 | 23.67 | 24.60 | 87,899,200 | +0.46(+1.91%) |
Oct 22, 2002 | 23.73 | 24.34 | 23.65 | 24.14 | 88,687,296 | -0.15(-0.62%) |
Oct 21, 2002 | 23.52 | 24.45 | 23.30 | 24.29 | 84,034,896 | +0.48(+2.02%) |
Oct 18, 2002 | 23.28 | 23.85 | 22.93 | 23.81 | 85,162,704 | +0.26(+1.10%) |
Oct 17, 2002 | 23.60 | 23.81 | 22.58 | 23.55 | 93,948,600 | +0.77(+3.38%) |
Oct 16, 2002 | 22.71 | 23.16 | 22.07 | 22.78 | 94,052,800 | -0.78(-3.31%) |
Oct 15, 2002 | 23.44 | 23.63 | 23.18 | 23.56 | 114,646,896 | +1.08(+4.80%) |
Oct 14, 2002 | 21.87 | 22.50 | 21.78 | 22.48 | 78,762,200 | +0.26(+1.17%) |
Oct 11, 2002 | 21.55 | 22.38 | 21.42 | 22.22 | 124,550,304 | +1.14(+5.41%) |
Oct 10, 2002 | 20.10 | 21.21 | 19.91 | 21.08 | 109,390,000 | +1.02(+5.08%) |
Oct 09, 2002 | 19.94 | 20.53 | 19.84 | 20.06 | 103,108,896 | -0.10(-0.50%) |
Oct 08, 2002 | 20.28 | 20.61 | 19.76 | 20.16 | 94,015,104 | +0.00(+0.00%) |
Oct 07, 2002 | 20.26 | 20.59 | 19.85 | 20.16 | 79,705,600 | -0.19(-0.93%) |
Oct 04, 2002 | 20.94 | 21.02 | 20.11 | 20.35 | 81,767,104 | -0.39(-1.88%) |
Oct 03, 2002 | 21.06 | 21.40 | 20.68 | 20.74 | 73,972,600 | -0.51(-2.40%) |
Oct 02, 2002 | 21.51 | 21.97 | 20.97 | 21.25 | 94,483,696 | -0.73(-3.32%) |