Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 29.90 | 30.11 | 29.42 | 29.79 | 4,623,731 | -0.31(-1.04%) |
Dec 30, 2002 | 30.31 | 30.37 | 29.58 | 30.11 | 4,677,731 | +0.16(+0.52%) |
Dec 27, 2002 | 30.79 | 30.90 | 29.81 | 29.95 | 4,273,337 | -1.01(-3.25%) |
Dec 26, 2002 | 30.99 | 31.78 | 30.76 | 30.96 | 3,056,269 | -0.01(-0.05%) |
Dec 24, 2002 | 30.90 | 31.11 | 30.76 | 30.97 | 2,144,038 | -0.41(-1.31%) |
Dec 23, 2002 | 31.20 | 31.63 | 31.05 | 31.38 | 5,122,323 | +0.01(+0.02%) |
Dec 20, 2002 | 30.08 | 31.46 | 30.08 | 31.37 | 9,268,232 | +1.30(+4.32%) |
Dec 19, 2002 | 30.32 | 31.32 | 29.55 | 30.08 | 9,752,084 | -0.60(-1.95%) |
Dec 18, 2002 | 31.40 | 31.72 | 30.47 | 30.67 | 8,518,803 | -1.20(-3.77%) |
Dec 17, 2002 | 31.94 | 32.82 | 31.83 | 31.87 | 6,436,000 | -0.52(-1.61%) |
Dec 16, 2002 | 31.36 | 32.46 | 31.34 | 32.40 | 5,200,709 | +1.20(+3.85%) |
Dec 13, 2002 | 31.79 | 31.80 | 31.19 | 31.20 | 5,722,884 | -0.69(-2.18%) |
Dec 12, 2002 | 31.59 | 32.11 | 31.33 | 31.89 | 6,308,438 | +0.84(+2.72%) |
Dec 11, 2002 | 31.00 | 31.73 | 30.82 | 31.05 | 5,950,674 | +0.05(+0.17%) |
Dec 10, 2002 | 30.60 | 31.08 | 30.31 | 30.99 | 5,965,011 | +0.52(+1.71%) |
Dec 09, 2002 | 31.96 | 31.96 | 30.44 | 30.47 | 7,239,160 | -1.48(-4.63%) |
Dec 06, 2002 | 30.86 | 32.31 | 30.82 | 31.95 | 7,579,103 | +0.31(+0.97%) |
Dec 05, 2002 | 32.86 | 32.86 | 31.31 | 31.64 | 7,938,207 | -1.21(-3.68%) |
Dec 04, 2002 | 33.14 | 33.24 | 32.43 | 32.85 | 8,248,671 | -0.80(-2.37%) |
Dec 03, 2002 | 33.58 | 34.07 | 33.23 | 33.65 | 6,174,980 | -0.17(-0.51%) |
Dec 02, 2002 | 34.33 | 34.85 | 33.63 | 33.82 | 6,095,119 | +0.06(+0.18%) |
Nov 29, 2002 | 34.14 | 34.46 | 33.63 | 33.76 | 2,230,330 | -0.55(-1.61%) |
Nov 27, 2002 | 33.23 | 34.50 | 33.21 | 34.31 | 6,535,424 | +1.24(+3.75%) |
Nov 26, 2002 | 34.11 | 34.14 | 33.02 | 33.08 | 8,956,562 | -1.51(-4.36%) |
Nov 25, 2002 | 34.49 | 34.95 | 34.03 | 34.58 | 5,953,086 | +0.10(+0.30%) |
Nov 22, 2002 | 34.64 | 34.89 | 34.12 | 34.48 | 7,190,788 | -0.15(-0.43%) |
Nov 21, 2002 | 32.48 | 34.78 | 32.48 | 34.63 | 13,040,029 | +2.16(+6.64%) |
Nov 20, 2002 | 31.35 | 32.61 | 30.73 | 32.47 | 10,655,472 | +1.13(+3.60%) |
Nov 19, 2002 | 31.35 | 31.90 | 30.85 | 31.34 | 8,133,436 | +0.00(+0.00%) |
Nov 18, 2002 | 31.90 | 32.13 | 31.17 | 31.34 | 6,850,042 | -0.34(-1.06%) |
Nov 15, 2002 | 30.67 | 31.74 | 30.15 | 31.68 | 8,079,705 | +0.87(+2.83%) |
Nov 14, 2002 | 30.23 | 30.81 | 30.14 | 30.81 | 7,063,762 | +1.26(+4.27%) |
Nov 13, 2002 | 29.22 | 30.04 | 28.73 | 29.55 | 6,273,733 | +0.34(+1.15%) |
Nov 12, 2002 | 28.98 | 29.77 | 28.45 | 29.21 | 5,796,715 | +0.66(+2.30%) |
Nov 11, 2002 | 28.97 | 29.07 | 28.32 | 28.55 | 4,344,756 | -0.75(-2.57%) |
Nov 08, 2002 | 29.73 | 30.23 | 28.88 | 29.31 | 6,997,837 | -0.43(-1.43%) |
Nov 07, 2002 | 31.00 | 31.01 | 29.63 | 29.73 | 7,726,228 | -1.86(-5.88%) |
Nov 06, 2002 | 31.67 | 31.79 | 30.60 | 31.59 | 7,649,718 | +0.31(+0.98%) |
Nov 05, 2002 | 30.55 | 31.31 | 30.54 | 31.29 | 5,662,453 | +0.28(+0.91%) |
Nov 04, 2002 | 30.88 | 31.79 | 30.81 | 31.00 | 8,769,640 | +0.86(+2.85%) |
Nov 01, 2002 | 28.81 | 30.41 | 28.46 | 30.14 | 7,628,815 | +1.10(+3.78%) |
Oct 31, 2002 | 28.84 | 29.14 | 28.52 | 29.05 | 9,679,459 | +0.62(+2.18%) |
Oct 30, 2002 | 28.51 | 29.01 | 27.85 | 28.43 | 6,668,346 | -0.08(-0.29%) |
Oct 29, 2002 | 28.47 | 28.73 | 27.46 | 28.51 | 6,957,103 | +0.27(+0.95%) |
Oct 28, 2002 | 29.33 | 29.41 | 28.06 | 28.24 | 2,733,477 | -0.43(-1.48%) |
Oct 25, 2002 | 27.61 | 28.88 | 27.31 | 28.67 | 6,076,494 | +1.07(+3.90%) |
Oct 24, 2002 | 28.72 | 28.88 | 27.38 | 27.59 | 6,116,692 | -0.78(-2.76%) |
Oct 23, 2002 | 27.84 | 28.40 | 27.24 | 28.37 | 8,225,892 | +0.36(+1.28%) |
Oct 22, 2002 | 28.17 | 28.54 | 27.73 | 28.02 | 5,939,418 | -0.63(-2.19%) |
Oct 21, 2002 | 27.40 | 29.03 | 27.16 | 28.64 | 8,474,049 | +0.88(+3.17%) |
Oct 18, 2002 | 27.61 | 28.36 | 27.38 | 27.76 | 7,847,761 | -0.61(-2.16%) |
Oct 17, 2002 | 28.66 | 28.73 | 28.03 | 28.37 | 7,986,847 | +1.16(+4.28%) |
Oct 16, 2002 | 27.35 | 27.89 | 27.03 | 27.21 | 1,286,342 | -0.45(-1.62%) |
Oct 15, 2002 | 27.13 | 28.10 | 26.99 | 27.66 | 12,660,290 | +1.89(+7.33%) |
Oct 14, 2002 | 24.74 | 26.12 | 24.61 | 25.77 | 8,094,176 | +0.84(+3.38%) |
Oct 11, 2002 | 23.88 | 25.63 | 23.74 | 24.93 | 10,896,259 | +1.83(+7.92%) |
Oct 10, 2002 | 21.67 | 23.25 | 21.49 | 23.10 | 10,680,127 | +1.22(+5.60%) |
Oct 09, 2002 | 22.39 | 23.10 | 21.72 | 21.87 | 10,096,449 | -1.22(-5.30%) |
Oct 08, 2002 | 22.54 | 23.68 | 22.02 | 23.10 | 9,973,308 | +0.89(+4.00%) |
Oct 07, 2002 | 23.17 | 23.81 | 22.02 | 22.21 | 11,053,300 | -0.95(-4.09%) |
Oct 04, 2002 | 24.00 | 24.29 | 23.05 | 23.16 | 9,451,402 | -0.48(-2.05%) |
Oct 03, 2002 | 25.19 | 25.28 | 23.59 | 23.64 | 12,792,140 | -1.73(-6.82%) |
Oct 02, 2002 | 26.48 | 26.53 | 25.37 | 25.37 | 7,755,975 | -1.34(-5.03%) |