Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 22.85 | 22.97 | 22.40 | 22.78 | 2,116,200 | +0.04(+0.18%) |
Dec 30, 2002 | 22.80 | 22.83 | 22.50 | 22.74 | 2,551,200 | +0.20(+0.89%) |
Dec 27, 2002 | 22.86 | 22.95 | 22.50 | 22.54 | 1,895,700 | -0.52(-2.25%) |
Dec 26, 2002 | 23.19 | 23.47 | 22.91 | 23.06 | 1,941,700 | +0.02(+0.09%) |
Dec 24, 2002 | 23.07 | 23.46 | 23.01 | 23.04 | 1,366,600 | -0.38(-1.62%) |
Dec 23, 2002 | 23.55 | 23.74 | 23.03 | 23.42 | 2,931,700 | -0.43(-1.80%) |
Dec 20, 2002 | 23.42 | 23.95 | 23.12 | 23.85 | 4,803,000 | +0.85(+3.70%) |
Dec 19, 2002 | 22.93 | 23.48 | 22.90 | 23.00 | 2,966,200 | -0.18(-0.78%) |
Dec 18, 2002 | 23.79 | 23.95 | 23.15 | 23.18 | 2,960,900 | -0.72(-3.01%) |
Dec 17, 2002 | 24.00 | 24.62 | 23.83 | 23.90 | 3,132,700 | -0.25(-1.04%) |
Dec 16, 2002 | 23.15 | 24.19 | 22.90 | 24.15 | 3,895,000 | +1.12(+4.86%) |
Dec 13, 2002 | 23.00 | 23.25 | 22.75 | 23.03 | 3,578,600 | -0.22(-0.95%) |
Dec 12, 2002 | 22.85 | 23.36 | 22.81 | 23.25 | 3,107,300 | +0.56(+2.47%) |
Dec 11, 2002 | 22.65 | 22.90 | 22.45 | 22.69 | 4,344,400 | -0.32(-1.39%) |
Dec 10, 2002 | 23.06 | 23.22 | 22.61 | 23.01 | 4,212,100 | -0.01(-0.04%) |
Dec 09, 2002 | 23.72 | 23.93 | 23.02 | 23.02 | 2,435,000 | -0.90(-3.76%) |
Dec 06, 2002 | 23.94 | 24.25 | 23.38 | 23.92 | 2,898,100 | -0.01(-0.04%) |
Dec 05, 2002 | 24.46 | 24.47 | 23.67 | 23.93 | 2,692,200 | -0.39(-1.60%) |
Dec 04, 2002 | 24.50 | 24.52 | 23.92 | 24.32 | 3,895,900 | -0.45(-1.82%) |
Dec 03, 2002 | 25.30 | 25.31 | 24.48 | 24.77 | 3,171,500 | -0.81(-3.17%) |
Dec 02, 2002 | 26.25 | 26.37 | 25.14 | 25.58 | 4,403,300 | +0.03(+0.12%) |
Nov 29, 2002 | 25.15 | 25.67 | 25.05 | 25.55 | 2,141,600 | +0.08(+0.31%) |
Nov 27, 2002 | 24.80 | 25.48 | 24.63 | 25.47 | 4,932,800 | +0.97(+3.96%) |
Nov 26, 2002 | 24.20 | 24.51 | 23.81 | 24.50 | 3,413,100 | -0.05(-0.20%) |
Nov 25, 2002 | 24.65 | 24.99 | 24.28 | 24.55 | 3,083,300 | +0.05(+0.20%) |
Nov 22, 2002 | 24.72 | 25.17 | 24.39 | 24.50 | 4,341,100 | -0.21(-0.85%) |
Nov 21, 2002 | 22.94 | 24.85 | 22.74 | 24.71 | 5,799,800 | +1.97(+8.66%) |
Nov 20, 2002 | 22.40 | 22.80 | 22.28 | 22.74 | 2,893,700 | +0.20(+0.89%) |
Nov 19, 2002 | 22.76 | 22.96 | 22.26 | 22.54 | 2,625,900 | -0.22(-0.97%) |
Nov 18, 2002 | 22.97 | 23.17 | 22.61 | 22.76 | 2,098,800 | -0.17(-0.74%) |
Nov 15, 2002 | 23.29 | 23.30 | 22.51 | 22.93 | 4,089,000 | -0.35(-1.50%) |
Nov 14, 2002 | 22.82 | 23.32 | 22.54 | 23.28 | 1,869,100 | +0.93(+4.16%) |
Nov 13, 2002 | 22.93 | 22.93 | 21.86 | 22.35 | 4,665,400 | -0.58(-2.53%) |
Nov 12, 2002 | 22.45 | 23.32 | 22.41 | 22.93 | 3,856,800 | +0.53(+2.37%) |
Nov 11, 2002 | 23.00 | 23.01 | 22.18 | 22.40 | 2,451,100 | -0.85(-3.66%) |
Nov 08, 2002 | 23.41 | 23.97 | 23.00 | 23.25 | 3,291,500 | -0.22(-0.94%) |
Nov 07, 2002 | 23.75 | 23.75 | 23.25 | 23.47 | 3,062,200 | -0.38(-1.59%) |
Nov 06, 2002 | 23.21 | 23.99 | 22.91 | 23.85 | 3,321,800 | +0.49(+2.10%) |
Nov 05, 2002 | 23.40 | 23.78 | 22.92 | 23.36 | 2,974,500 | -0.16(-0.68%) |
Nov 04, 2002 | 23.06 | 23.98 | 23.06 | 23.52 | 4,348,500 | +0.47(+2.04%) |
Nov 01, 2002 | 21.95 | 23.50 | 21.91 | 23.05 | 3,685,700 | +0.99(+4.49%) |
Oct 31, 2002 | 22.80 | 22.90 | 22.00 | 22.06 | 3,061,300 | -0.74(-3.25%) |
Oct 30, 2002 | 22.40 | 22.94 | 22.30 | 22.80 | 2,956,700 | +0.43(+1.92%) |
Oct 29, 2002 | 22.64 | 22.70 | 22.03 | 22.37 | 4,074,400 | -0.39(-1.71%) |
Oct 28, 2002 | 23.60 | 23.70 | 22.71 | 22.76 | 2,183,300 | -0.51(-2.19%) |
Oct 25, 2002 | 22.64 | 23.30 | 22.00 | 23.27 | 3,176,300 | +0.58(+2.56%) |
Oct 24, 2002 | 23.07 | 23.29 | 22.50 | 22.69 | 2,613,200 | +0.09(+0.40%) |
Oct 23, 2002 | 23.30 | 23.60 | 22.40 | 22.60 | 4,682,300 | -0.74(-3.17%) |
Oct 22, 2002 | 23.48 | 23.80 | 23.26 | 23.34 | 4,949,000 | -0.39(-1.64%) |
Oct 21, 2002 | 22.65 | 23.90 | 22.45 | 23.73 | 3,510,400 | +0.91(+3.99%) |
Oct 18, 2002 | 22.39 | 22.89 | 22.08 | 22.82 | 4,652,700 | +0.32(+1.42%) |
Oct 17, 2002 | 22.25 | 22.60 | 21.92 | 22.50 | 3,757,200 | +1.33(+6.28%) |
Oct 16, 2002 | 21.05 | 21.34 | 20.90 | 21.17 | 3,861,500 | -0.48(-2.22%) |
Oct 15, 2002 | 21.05 | 21.81 | 20.90 | 21.65 | 5,811,000 | +1.45(+7.18%) |
Oct 14, 2002 | 19.80 | 20.24 | 19.78 | 20.20 | 3,229,800 | -0.14(-0.69%) |
Oct 11, 2002 | 19.35 | 20.57 | 19.18 | 20.34 | 7,200,500 | +1.69(+9.06%) |
Oct 10, 2002 | 18.03 | 18.77 | 17.62 | 18.65 | 6,112,400 | +0.62(+3.44%) |
Oct 09, 2002 | 18.00 | 18.40 | 17.81 | 18.03 | 4,345,100 | -0.48(-2.59%) |
Oct 08, 2002 | 18.77 | 18.96 | 17.77 | 18.51 | 5,557,600 | -0.12(-0.64%) |
Oct 07, 2002 | 19.05 | 19.40 | 18.56 | 18.63 | 4,172,500 | -0.48(-2.51%) |
Oct 04, 2002 | 19.90 | 20.22 | 18.79 | 19.11 | 5,079,900 | -0.99(-4.93%) |
Oct 03, 2002 | 20.35 | 20.75 | 19.49 | 20.10 | 6,230,900 | -0.25(-1.23%) |
Oct 02, 2002 | 20.65 | 20.95 | 19.86 | 20.35 | 6,906,100 | -0.40(-1.93%) |