Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.68 | 19.97 | 19.31 | 19.70 | 6,567,606 | +0.03(+0.14%) |
Dec 30, 2002 | 19.17 | 19.87 | 19.14 | 19.67 | 6,370,897 | +0.44(+2.30%) |
Dec 27, 2002 | 19.37 | 19.51 | 19.20 | 19.23 | 3,965,946 | -0.18(-0.94%) |
Dec 26, 2002 | 19.11 | 19.71 | 19.07 | 19.41 | 5,919,791 | +0.29(+1.50%) |
Dec 24, 2002 | 19.19 | 19.33 | 19.05 | 19.12 | 4,606,355 | -0.09(-0.48%) |
Dec 23, 2002 | 19.45 | 19.82 | 19.02 | 19.22 | 7,410,564 | -0.36(-1.83%) |
Dec 20, 2002 | 19.45 | 19.82 | 19.11 | 19.57 | 9,573,225 | +0.21(+1.09%) |
Dec 19, 2002 | 19.13 | 19.80 | 19.10 | 19.36 | 9,974,335 | +0.04(+0.22%) |
Dec 18, 2002 | 19.45 | 19.63 | 19.14 | 19.32 | 19,431,472 | -0.13(-0.69%) |
Dec 17, 2002 | 20.08 | 20.09 | 19.36 | 19.45 | 13,201,162 | -0.68(-3.38%) |
Dec 16, 2002 | 20.04 | 20.35 | 19.86 | 20.13 | 11,623,501 | +0.11(+0.56%) |
Dec 13, 2002 | 20.58 | 20.67 | 19.81 | 20.02 | 10,855,039 | -0.73(-3.52%) |
Dec 12, 2002 | 20.58 | 20.85 | 19.80 | 20.75 | 26,733,212 | +0.76(+3.79%) |
Dec 11, 2002 | 20.50 | 20.54 | 19.90 | 19.99 | 16,673,271 | -0.59(-2.87%) |
Dec 10, 2002 | 20.79 | 21.02 | 20.42 | 20.58 | 10,027,180 | -0.12(-0.58%) |
Dec 09, 2002 | 21.32 | 21.36 | 20.61 | 20.70 | 10,506,917 | -0.67(-3.12%) |
Dec 06, 2002 | 21.45 | 21.76 | 21.22 | 21.37 | 8,917,718 | -0.46(-2.12%) |
Dec 05, 2002 | 22.36 | 22.40 | 21.52 | 21.83 | 11,648,998 | -0.81(-3.57%) |
Dec 04, 2002 | 22.99 | 23.13 | 22.57 | 22.64 | 7,602,715 | -0.46(-1.98%) |
Dec 03, 2002 | 22.92 | 23.19 | 22.64 | 23.10 | 7,907,393 | +0.21(+0.92%) |
Dec 02, 2002 | 23.19 | 24.17 | 22.68 | 22.89 | 8,726,849 | +0.21(+0.93%) |
Nov 29, 2002 | 22.61 | 22.88 | 22.47 | 22.68 | 3,224,121 | +0.20(+0.87%) |
Nov 27, 2002 | 22.06 | 22.58 | 22.02 | 22.48 | 7,902,123 | +0.65(+2.96%) |
Nov 26, 2002 | 22.36 | 22.49 | 21.80 | 21.83 | 8,722,860 | -0.61(-2.72%) |
Nov 25, 2002 | 22.16 | 22.61 | 21.80 | 22.44 | 8,746,078 | +0.28(+1.27%) |
Nov 22, 2002 | 22.47 | 22.99 | 22.11 | 22.16 | 8,162,503 | -0.27(-1.22%) |
Nov 21, 2002 | 22.54 | 22.66 | 21.96 | 22.44 | 9,714,098 | -0.03(-0.13%) |
Nov 20, 2002 | 22.42 | 22.77 | 22.39 | 22.47 | 8,254,234 | +0.03(+0.13%) |
Nov 19, 2002 | 22.50 | 22.75 | 22.22 | 22.44 | 7,946,564 | -0.42(-1.84%) |
Nov 18, 2002 | 23.66 | 23.73 | 22.85 | 22.86 | 5,654,853 | -0.76(-3.21%) |
Nov 15, 2002 | 23.48 | 23.75 | 23.10 | 23.62 | 5,491,475 | +0.14(+0.60%) |
Nov 14, 2002 | 22.82 | 23.52 | 22.61 | 23.48 | 6,844,366 | +1.05(+4.66%) |
Nov 13, 2002 | 22.67 | 22.81 | 22.00 | 22.43 | 9,070,556 | -0.25(-1.11%) |
Nov 12, 2002 | 22.21 | 23.11 | 22.10 | 22.68 | 4,378,594 | +0.53(+2.41%) |
Nov 11, 2002 | 22.57 | 22.57 | 22.15 | 22.15 | 4,268,488 | -0.43(-1.90%) |
Nov 08, 2002 | 22.49 | 22.89 | 22.40 | 22.58 | 6,903,194 | +0.06(+0.28%) |
Nov 07, 2002 | 22.56 | 23.16 | 22.35 | 22.51 | 14,726,691 | -1.15(-4.87%) |
Nov 06, 2002 | 24.06 | 24.08 | 23.05 | 23.67 | 8,611,473 | -0.06(-0.24%) |
Nov 05, 2002 | 23.52 | 24.14 | 23.10 | 23.72 | 9,781,044 | -0.04(-0.18%) |
Nov 04, 2002 | 24.42 | 24.42 | 23.69 | 23.76 | 5,321,117 | -0.48(-2.00%) |
Nov 01, 2002 | 23.71 | 24.35 | 23.20 | 24.25 | 7,531,495 | +0.43(+1.80%) |
Oct 31, 2002 | 23.87 | 24.27 | 23.62 | 23.82 | 6,404,370 | +0.13(+0.56%) |
Oct 30, 2002 | 24.17 | 24.36 | 23.50 | 23.69 | 7,198,646 | -0.87(-3.55%) |
Oct 29, 2002 | 24.50 | 24.92 | 23.72 | 24.56 | 7,430,078 | +0.11(+0.43%) |
Oct 28, 2002 | 25.37 | 25.50 | 24.40 | 24.45 | 5,097,772 | -0.81(-3.22%) |
Oct 25, 2002 | 25.39 | 25.46 | 24.52 | 25.27 | 5,484,475 | -0.01(-0.03%) |
Oct 24, 2002 | 25.55 | 25.98 | 25.10 | 25.27 | 5,327,384 | -0.15(-0.58%) |
Oct 23, 2002 | 24.39 | 25.55 | 24.39 | 25.42 | 7,631,623 | +0.98(+3.99%) |
Oct 22, 2002 | 24.12 | 24.73 | 23.93 | 24.45 | 6,625,864 | -0.21(-0.85%) |
Oct 21, 2002 | 24.29 | 24.69 | 23.44 | 24.66 | 6,796,649 | -0.08(-0.34%) |
Oct 18, 2002 | 23.69 | 24.75 | 23.56 | 24.74 | 4,973,992 | +0.78(+3.25%) |
Oct 17, 2002 | 24.86 | 25.09 | 23.88 | 23.96 | 7,250,230 | -0.29(-1.22%) |
Oct 16, 2002 | 24.68 | 24.82 | 23.90 | 24.26 | 7,419,680 | -0.66(-2.65%) |
Oct 15, 2002 | 24.31 | 25.03 | 24.05 | 24.92 | 7,971,491 | +1.35(+5.72%) |
Oct 14, 2002 | 23.50 | 23.85 | 23.40 | 23.57 | 5,874,922 | -0.17(-0.71%) |
Oct 11, 2002 | 22.89 | 23.80 | 22.45 | 23.74 | 11,286,784 | +1.13(+5.00%) |
Oct 10, 2002 | 20.87 | 22.92 | 20.18 | 22.61 | 23,511,798 | +1.23(+5.75%) |
Oct 09, 2002 | 21.90 | 22.07 | 21.10 | 21.38 | 8,175,750 | -0.79(-3.58%) |
Oct 08, 2002 | 20.99 | 22.63 | 20.98 | 22.17 | 10,840,225 | +1.68(+8.22%) |
Oct 07, 2002 | 21.76 | 22.10 | 20.23 | 20.49 | 13,118,975 | -1.47(-6.71%) |
Oct 04, 2002 | 22.11 | 22.39 | 21.19 | 21.96 | 9,517,958 | +0.27(+1.26%) |
Oct 03, 2002 | 22.07 | 22.58 | 21.64 | 21.69 | 8,793,355 | -0.51(-2.31%) |
Oct 02, 2002 | 23.15 | 23.23 | 21.92 | 22.20 | 8,248,455 | -1.11(-4.76%) |