Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.98 | 26.98 | 26.51 | 26.04 | 2,407,559 | -0.90(-3.35%) |
Dec 30, 2002 | 27.06 | 27.24 | 26.65 | 26.94 | 3,188,019 | -0.17(-0.64%) |
Dec 27, 2002 | 27.30 | 27.46 | 26.98 | 27.11 | 2,204,310 | -0.40(-1.47%) |
Dec 26, 2002 | 27.55 | 27.94 | 27.34 | 27.52 | 1,604,670 | +0.09(+0.32%) |
Dec 24, 2002 | 27.52 | 27.81 | 27.32 | 27.43 | 839,994 | -0.06(-0.21%) |
Dec 23, 2002 | 27.66 | 27.81 | 27.36 | 27.49 | 2,189,357 | -0.13(-0.47%) |
Dec 20, 2002 | 27.55 | 27.78 | 27.45 | 27.62 | 3,307,642 | +0.21(+0.76%) |
Dec 19, 2002 | 27.31 | 27.79 | 27.24 | 27.41 | 2,535,905 | -0.02(-0.08%) |
Dec 18, 2002 | 27.51 | 27.62 | 27.19 | 27.43 | 2,353,978 | -0.12(-0.45%) |
Dec 17, 2002 | 27.63 | 27.83 | 27.50 | 27.55 | 1,977,662 | -0.24(-0.86%) |
Dec 16, 2002 | 27.45 | 27.83 | 27.38 | 27.79 | 2,977,709 | +0.30(+1.10%) |
Dec 13, 2002 | 27.61 | 27.71 | 27.27 | 27.49 | 2,352,870 | -0.12(-0.44%) |
Dec 12, 2002 | 27.89 | 27.94 | 27.45 | 27.61 | 1,913,697 | -0.27(-0.98%) |
Dec 11, 2002 | 27.76 | 28.05 | 27.52 | 27.89 | 2,295,135 | +0.12(+0.42%) |
Dec 10, 2002 | 27.52 | 27.79 | 27.32 | 27.77 | 1,654,098 | +0.43(+1.59%) |
Dec 09, 2002 | 27.51 | 27.88 | 27.28 | 27.34 | 2,637,530 | -0.17(-0.63%) |
Dec 06, 2002 | 27.49 | 27.82 | 27.09 | 27.51 | 2,699,141 | -0.18(-0.65%) |
Dec 05, 2002 | 28.16 | 28.16 | 27.64 | 27.69 | 2,446,049 | -0.22(-0.80%) |
Dec 04, 2002 | 27.87 | 28.39 | 27.87 | 27.92 | 3,932,065 | -0.22(-0.80%) |
Dec 03, 2002 | 28.02 | 28.25 | 27.94 | 28.14 | 2,546,289 | +0.12(+0.41%) |
Dec 02, 2002 | 28.53 | 28.60 | 27.63 | 28.02 | 3,692,818 | -0.17(-0.59%) |
Nov 29, 2002 | 28.20 | 28.52 | 28.17 | 28.19 | 1,412,359 | +0.04(+0.15%) |
Nov 27, 2002 | 27.88 | 28.24 | 27.54 | 28.15 | 2,405,205 | +0.43(+1.56%) |
Nov 26, 2002 | 28.33 | 28.33 | 27.53 | 27.71 | 3,832,656 | -0.62(-2.19%) |
Nov 25, 2002 | 28.28 | 28.67 | 28.15 | 28.33 | 2,876,915 | -0.07(-0.23%) |
Nov 22, 2002 | 27.92 | 28.61 | 27.92 | 28.40 | 5,256,230 | +0.05(+0.18%) |
Nov 21, 2002 | 28.93 | 29.11 | 27.95 | 28.35 | 5,368,100 | -0.59(-2.02%) |
Nov 20, 2002 | 28.88 | 29.05 | 28.81 | 28.93 | 3,307,642 | -0.17(-0.60%) |
Nov 19, 2002 | 28.75 | 29.47 | 28.67 | 29.11 | 2,069,734 | +0.27(+0.93%) |
Nov 18, 2002 | 29.32 | 29.40 | 28.68 | 28.84 | 3,238,000 | -0.01(-0.05%) |
Nov 15, 2002 | 28.34 | 28.89 | 28.19 | 28.85 | 4,982,785 | +0.51(+1.81%) |
Nov 14, 2002 | 28.75 | 28.83 | 28.19 | 28.34 | 4,001,984 | -0.20(-0.71%) |
Nov 13, 2002 | 28.64 | 28.78 | 28.02 | 28.54 | 3,366,346 | +0.23(+0.82%) |
Nov 12, 2002 | 28.46 | 28.57 | 28.19 | 28.31 | 3,681,742 | -0.25(-0.86%) |
Nov 11, 2002 | 28.60 | 28.91 | 28.42 | 28.56 | 2,578,964 | -0.33(-1.15%) |
Nov 08, 2002 | 28.60 | 28.98 | 28.54 | 28.89 | 4,174,773 | +0.44(+1.55%) |
Nov 07, 2002 | 28.61 | 28.61 | 28.24 | 28.45 | 3,803,304 | -0.15(-0.53%) |
Nov 06, 2002 | 27.92 | 28.84 | 27.77 | 28.60 | 3,772,567 | +0.68(+2.43%) |
Nov 05, 2002 | 28.49 | 28.59 | 27.61 | 27.92 | 4,416,789 | -0.41(-1.45%) |
Nov 04, 2002 | 28.73 | 29.01 | 28.31 | 28.33 | 3,502,169 | -0.09(-0.31%) |
Nov 01, 2002 | 28.51 | 28.67 | 28.06 | 28.42 | 3,859,654 | -0.31(-1.08%) |
Oct 31, 2002 | 28.90 | 29.14 | 28.49 | 28.73 | 3,940,372 | -0.15(-0.52%) |
Oct 30, 2002 | 28.46 | 29.14 | 28.22 | 28.88 | 3,485,416 | +0.35(+1.24%) |
Oct 29, 2002 | 28.82 | 29.20 | 28.15 | 28.53 | 3,740,585 | -0.52(-1.79%) |
Oct 28, 2002 | 29.43 | 29.71 | 28.92 | 29.05 | 3,891,083 | -0.17(-0.57%) |
Oct 25, 2002 | 29.06 | 29.42 | 28.71 | 29.22 | 3,683,819 | +0.18(+0.62%) |
Oct 24, 2002 | 29.76 | 29.86 | 28.94 | 29.04 | 5,011,445 | -0.81(-2.71%) |
Oct 23, 2002 | 29.62 | 30.12 | 29.06 | 29.84 | 5,326,149 | +0.23(+0.78%) |
Oct 22, 2002 | 29.14 | 29.61 | 29.14 | 29.61 | 4,162,590 | -0.22(-0.73%) |
Oct 21, 2002 | 28.96 | 30.30 | 28.73 | 29.83 | 6,793,612 | +0.62(+2.13%) |
Oct 18, 2002 | 28.75 | 29.21 | 28.54 | 29.21 | 7,163,005 | +0.41(+1.43%) |
Oct 17, 2002 | 28.71 | 28.96 | 28.20 | 28.80 | 11,267,168 | +1.66(+6.12%) |
Oct 16, 2002 | 26.84 | 27.32 | 26.33 | 27.14 | 4,805,981 | +0.30(+1.10%) |
Oct 15, 2002 | 26.72 | 27.05 | 26.44 | 26.84 | 5,897,406 | +0.77(+2.94%) |
Oct 14, 2002 | 26.07 | 26.22 | 25.71 | 26.07 | 2,726,693 | -0.04(-0.14%) |
Oct 11, 2002 | 25.60 | 26.50 | 25.50 | 26.11 | 5,946,834 | +0.83(+3.29%) |
Oct 10, 2002 | 24.45 | 25.46 | 24.42 | 25.28 | 4,051,273 | +1.15(+4.76%) |
Oct 09, 2002 | 24.56 | 24.81 | 23.96 | 24.13 | 3,369,115 | -0.85(-3.41%) |
Oct 08, 2002 | 25.45 | 25.45 | 24.46 | 24.98 | 4,757,384 | +0.35(+1.44%) |
Oct 07, 2002 | 25.06 | 25.30 | 24.63 | 24.63 | 4,153,036 | -0.45(-1.81%) |
Oct 04, 2002 | 25.60 | 25.79 | 24.74 | 25.08 | 3,251,846 | -0.20(-0.77%) |
Oct 03, 2002 | 25.28 | 25.73 | 25.26 | 25.28 | 3,682,296 | +0.08(+0.32%) |
Oct 02, 2002 | 26.11 | 26.11 | 25.04 | 25.20 | 3,014,676 | -0.94(-3.59%) |