Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.08 | 20.38 | 19.70 | 20.10 | 6,435,510 | +0.03(+0.14%) |
Dec 30, 2002 | 19.56 | 20.28 | 19.54 | 20.08 | 6,242,758 | +0.45(+2.30%) |
Dec 27, 2002 | 19.77 | 19.91 | 19.60 | 19.62 | 3,886,178 | -0.19(-0.94%) |
Dec 26, 2002 | 19.50 | 20.12 | 19.47 | 19.81 | 5,800,725 | +0.29(+1.51%) |
Dec 24, 2002 | 19.59 | 19.72 | 19.44 | 19.52 | 4,513,706 | -0.09(-0.48%) |
Dec 23, 2002 | 19.85 | 20.23 | 19.41 | 19.61 | 7,261,513 | -0.37(-1.83%) |
Dec 20, 2002 | 19.85 | 20.23 | 19.50 | 19.98 | 9,380,676 | +0.21(+1.09%) |
Dec 19, 2002 | 19.52 | 20.20 | 19.49 | 19.76 | 9,773,719 | +0.04(+0.22%) |
Dec 18, 2002 | 19.85 | 20.03 | 19.53 | 19.72 | 19,040,642 | -0.14(-0.69%) |
Dec 17, 2002 | 20.49 | 20.50 | 19.75 | 19.85 | 12,935,644 | -0.69(-3.38%) |
Dec 16, 2002 | 20.45 | 20.76 | 20.27 | 20.55 | 11,389,715 | +0.11(+0.56%) |
Dec 13, 2002 | 21.00 | 21.09 | 20.22 | 20.43 | 10,636,709 | -0.75(-3.52%) |
Dec 12, 2002 | 21.00 | 21.28 | 20.21 | 21.18 | 26,195,520 | +0.77(+3.79%) |
Dec 11, 2002 | 20.92 | 20.96 | 20.31 | 20.40 | 16,337,917 | -0.60(-2.87%) |
Dec 10, 2002 | 21.22 | 21.45 | 20.83 | 21.01 | 9,825,501 | -0.12(-0.58%) |
Dec 09, 2002 | 21.76 | 21.80 | 21.03 | 21.13 | 10,295,589 | -0.68(-3.12%) |
Dec 06, 2002 | 21.90 | 22.21 | 21.65 | 21.81 | 8,738,354 | -0.47(-2.12%) |
Dec 05, 2002 | 22.82 | 22.86 | 21.96 | 22.28 | 11,414,699 | -0.82(-3.57%) |
Dec 04, 2002 | 23.46 | 23.61 | 23.03 | 23.11 | 7,449,800 | -0.47(-1.98%) |
Dec 03, 2002 | 23.39 | 23.66 | 23.11 | 23.57 | 7,748,350 | +0.21(+0.92%) |
Dec 02, 2002 | 23.66 | 24.67 | 23.14 | 23.36 | 8,551,323 | +0.21(+0.93%) |
Nov 29, 2002 | 23.07 | 23.35 | 22.93 | 23.14 | 3,159,273 | +0.20(+0.87%) |
Nov 27, 2002 | 22.51 | 23.04 | 22.48 | 22.94 | 7,743,186 | +0.66(+2.96%) |
Nov 26, 2002 | 22.82 | 22.95 | 22.25 | 22.28 | 8,547,415 | -0.62(-2.72%) |
Nov 25, 2002 | 22.61 | 23.07 | 22.25 | 22.91 | 8,570,166 | +0.29(+1.27%) |
Nov 22, 2002 | 22.93 | 23.46 | 22.57 | 22.62 | 7,998,328 | -0.28(-1.22%) |
Nov 21, 2002 | 23.00 | 23.13 | 22.41 | 22.90 | 9,518,716 | -0.03(-0.13%) |
Nov 20, 2002 | 22.88 | 23.24 | 22.85 | 22.93 | 8,088,214 | +0.03(+0.13%) |
Nov 19, 2002 | 22.96 | 23.21 | 22.68 | 22.90 | 7,786,733 | -0.43(-1.84%) |
Nov 18, 2002 | 24.14 | 24.22 | 23.32 | 23.33 | 5,541,116 | -0.77(-3.21%) |
Nov 15, 2002 | 23.96 | 24.24 | 23.57 | 24.10 | 5,381,023 | +0.14(+0.60%) |
Nov 14, 2002 | 23.29 | 24.00 | 23.08 | 23.96 | 6,706,704 | +1.07(+4.66%) |
Nov 13, 2002 | 23.13 | 23.28 | 22.45 | 22.89 | 8,888,117 | -0.26(-1.11%) |
Nov 12, 2002 | 22.67 | 23.59 | 22.55 | 23.15 | 4,290,526 | +0.54(+2.41%) |
Nov 11, 2002 | 23.03 | 23.03 | 22.60 | 22.60 | 4,182,635 | -0.44(-1.90%) |
Nov 08, 2002 | 22.95 | 23.36 | 22.86 | 23.04 | 6,764,348 | +0.06(+0.28%) |
Nov 07, 2002 | 23.02 | 23.64 | 22.80 | 22.98 | 14,430,489 | -1.18(-4.87%) |
Nov 06, 2002 | 24.55 | 24.57 | 23.52 | 24.15 | 8,438,268 | -0.06(-0.24%) |
Nov 05, 2002 | 24.00 | 24.63 | 23.57 | 24.21 | 9,584,316 | -0.04(-0.18%) |
Nov 04, 2002 | 24.92 | 24.93 | 24.18 | 24.25 | 5,214,092 | -0.49(-2.00%) |
Nov 01, 2002 | 24.19 | 24.85 | 23.68 | 24.75 | 7,380,012 | +0.44(+1.80%) |
Oct 31, 2002 | 24.36 | 24.77 | 24.11 | 24.31 | 6,275,558 | +0.14(+0.56%) |
Oct 30, 2002 | 24.67 | 24.86 | 23.99 | 24.17 | 7,053,858 | -0.89(-3.54%) |
Oct 29, 2002 | 25.00 | 25.43 | 24.21 | 25.06 | 7,280,635 | +0.11(+0.43%) |
Oct 28, 2002 | 25.89 | 26.02 | 24.90 | 24.95 | 4,995,239 | -0.83(-3.22%) |
Oct 25, 2002 | 25.91 | 25.98 | 25.03 | 25.79 | 5,374,165 | -0.01(-0.03%) |
Oct 24, 2002 | 26.07 | 26.51 | 25.61 | 25.79 | 5,220,233 | -0.15(-0.58%) |
Oct 23, 2002 | 24.89 | 26.08 | 24.89 | 25.94 | 7,478,126 | +1.00(+3.99%) |
Oct 22, 2002 | 24.62 | 25.23 | 24.42 | 24.95 | 6,492,596 | -0.21(-0.85%) |
Oct 21, 2002 | 24.79 | 25.20 | 23.92 | 25.16 | 6,659,946 | -0.09(-0.34%) |
Oct 18, 2002 | 24.17 | 25.26 | 24.04 | 25.25 | 4,873,948 | +0.80(+3.25%) |
Oct 17, 2002 | 25.37 | 25.61 | 24.37 | 24.45 | 7,104,404 | -0.30(-1.22%) |
Oct 16, 2002 | 25.18 | 25.33 | 24.40 | 24.75 | 7,270,446 | -0.67(-2.65%) |
Oct 15, 2002 | 24.81 | 25.54 | 24.54 | 25.43 | 7,811,159 | +1.38(+5.72%) |
Oct 14, 2002 | 23.98 | 24.34 | 23.88 | 24.05 | 5,756,758 | -0.17(-0.71%) |
Oct 11, 2002 | 23.36 | 24.29 | 22.91 | 24.22 | 11,059,770 | +1.15(+5.00%) |
Oct 10, 2002 | 21.30 | 23.39 | 20.60 | 23.07 | 23,038,898 | +1.25(+5.75%) |
Oct 09, 2002 | 22.35 | 22.53 | 21.53 | 21.82 | 8,011,309 | -0.81(-3.58%) |
Oct 08, 2002 | 21.42 | 23.10 | 21.42 | 22.63 | 10,622,193 | +1.72(+8.22%) |
Oct 07, 2002 | 22.21 | 22.55 | 20.64 | 20.91 | 12,855,110 | -1.50(-6.71%) |
Oct 04, 2002 | 22.57 | 22.85 | 21.62 | 22.41 | 9,326,521 | +0.28(+1.26%) |
Oct 03, 2002 | 22.53 | 23.04 | 22.08 | 22.13 | 8,616,492 | -0.52(-2.31%) |
Oct 02, 2002 | 23.63 | 23.71 | 22.37 | 22.65 | 8,082,552 | -1.13(-4.76%) |