Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.31 | 20.41 | 19.75 | 20.31 | 7,813,282 | +0.00(+0.00%) |
Dec 30, 2002 | 19.51 | 20.48 | 19.09 | 20.31 | 9,542,543 | +0.91(+4.71%) |
Dec 27, 2002 | 19.14 | 19.50 | 19.12 | 19.39 | 4,749,482 | -0.07(-0.35%) |
Dec 26, 2002 | 19.08 | 19.60 | 18.95 | 19.46 | 5,514,989 | +0.39(+2.02%) |
Dec 24, 2002 | 18.72 | 19.33 | 18.70 | 19.08 | 5,449,990 | -0.24(-1.26%) |
Dec 23, 2002 | 20.24 | 20.24 | 19.22 | 19.32 | 8,496,655 | -0.91(-4.52%) |
Dec 20, 2002 | 20.34 | 20.50 | 20.11 | 20.23 | 8,308,897 | +0.28(+1.39%) |
Dec 19, 2002 | 19.80 | 20.44 | 19.80 | 19.96 | 6,419,652 | -0.12(-0.57%) |
Dec 18, 2002 | 20.15 | 20.15 | 19.86 | 20.07 | 7,404,086 | -0.07(-0.34%) |
Dec 17, 2002 | 20.48 | 20.90 | 19.64 | 20.14 | 21,908,982 | -1.39(-6.45%) |
Dec 16, 2002 | 20.29 | 21.66 | 20.29 | 21.53 | 12,616,979 | +0.56(+2.68%) |
Dec 13, 2002 | 22.14 | 22.14 | 20.95 | 20.96 | 11,014,024 | -1.17(-5.29%) |
Dec 12, 2002 | 22.37 | 22.48 | 21.88 | 22.14 | 8,696,969 | -0.12(-0.52%) |
Dec 11, 2002 | 22.47 | 22.47 | 21.85 | 22.25 | 5,887,254 | -0.22(-0.99%) |
Dec 10, 2002 | 22.20 | 22.68 | 21.76 | 22.47 | 5,855,789 | +0.60(+2.75%) |
Dec 09, 2002 | 22.68 | 22.68 | 21.86 | 21.87 | 7,029,014 | -1.12(-4.86%) |
Dec 06, 2002 | 22.78 | 23.32 | 22.67 | 22.99 | 6,514,639 | -0.46(-1.96%) |
Dec 05, 2002 | 23.80 | 23.90 | 23.03 | 23.45 | 6,171,032 | -0.35(-1.48%) |
Dec 04, 2002 | 23.05 | 24.01 | 22.95 | 23.80 | 6,292,905 | +0.41(+1.74%) |
Dec 03, 2002 | 24.20 | 24.20 | 23.21 | 23.39 | 5,721,950 | -0.80(-3.30%) |
Dec 02, 2002 | 24.71 | 25.11 | 23.90 | 24.19 | 8,743,945 | +0.65(+2.76%) |
Nov 29, 2002 | 23.76 | 23.96 | 23.41 | 23.54 | 4,372,342 | -0.35(-1.47%) |
Nov 27, 2002 | 22.98 | 23.90 | 22.93 | 23.90 | 6,272,814 | +1.16(+5.12%) |
Nov 26, 2002 | 22.69 | 22.98 | 22.11 | 22.73 | 6,885,870 | +0.05(+0.21%) |
Nov 25, 2002 | 22.10 | 22.87 | 21.97 | 22.68 | 4,879,774 | +0.38(+1.70%) |
Nov 22, 2002 | 22.24 | 23.28 | 22.04 | 22.31 | 10,075,827 | +0.14(+0.61%) |
Nov 21, 2002 | 21.46 | 22.23 | 21.29 | 22.17 | 8,669,492 | +1.07(+5.07%) |
Nov 20, 2002 | 21.15 | 21.28 | 20.88 | 21.10 | 8,932,146 | +0.05(+0.23%) |
Nov 19, 2002 | 21.25 | 21.59 | 20.59 | 21.05 | 8,710,707 | -0.19(-0.89%) |
Nov 18, 2002 | 22.27 | 22.27 | 21.24 | 21.24 | 8,392,657 | -1.02(-4.59%) |
Nov 15, 2002 | 22.43 | 23.08 | 21.97 | 22.26 | 10,395,798 | -0.41(-1.79%) |
Nov 14, 2002 | 21.09 | 22.93 | 21.09 | 22.67 | 12,491,266 | +2.34(+11.52%) |
Nov 13, 2002 | 20.89 | 20.89 | 20.04 | 20.33 | 8,874,977 | -0.56(-2.66%) |
Nov 12, 2002 | 20.17 | 21.32 | 20.17 | 20.88 | 6,734,305 | +0.71(+3.52%) |
Nov 11, 2002 | 20.82 | 20.85 | 20.04 | 20.17 | 4,590,678 | -0.64(-3.09%) |
Nov 08, 2002 | 20.98 | 21.29 | 20.52 | 20.82 | 6,337,813 | -0.05(-0.23%) |
Nov 07, 2002 | 20.86 | 21.45 | 20.66 | 20.86 | 6,637,841 | +0.01(+0.03%) |
Nov 06, 2002 | 20.99 | 21.15 | 20.58 | 20.86 | 9,227,299 | -0.13(-0.61%) |
Nov 05, 2002 | 20.58 | 21.09 | 20.54 | 20.98 | 4,818,469 | +0.28(+1.34%) |
Nov 04, 2002 | 21.26 | 21.46 | 20.69 | 20.71 | 7,562,151 | -0.19(-0.91%) |
Nov 01, 2002 | 20.38 | 21.15 | 20.05 | 20.90 | 6,772,122 | +0.51(+2.49%) |
Oct 31, 2002 | 20.38 | 20.75 | 20.24 | 20.39 | 5,297,391 | -0.05(-0.27%) |
Oct 30, 2002 | 21.35 | 21.35 | 20.19 | 20.44 | 8,923,578 | -0.90(-4.22%) |
Oct 29, 2002 | 20.85 | 21.52 | 20.41 | 21.34 | 6,191,713 | +0.14(+0.67%) |
Oct 28, 2002 | 22.34 | 22.35 | 21.07 | 21.20 | 6,185,657 | -0.27(-1.26%) |
Oct 25, 2002 | 21.46 | 21.59 | 20.98 | 21.47 | 6,598,103 | -0.04(-0.19%) |
Oct 24, 2002 | 21.66 | 22.06 | 21.19 | 21.51 | 8,790,331 | +0.17(+0.79%) |
Oct 23, 2002 | 20.80 | 21.40 | 20.48 | 21.34 | 7,815,646 | +0.63(+3.04%) |
Oct 22, 2002 | 21.37 | 21.80 | 20.47 | 20.71 | 8,215,536 | -0.62(-2.89%) |
Oct 21, 2002 | 20.90 | 21.49 | 20.24 | 21.33 | 6,591,308 | +0.43(+2.07%) |
Oct 18, 2002 | 19.66 | 21.07 | 19.66 | 20.90 | 10,623,884 | +0.92(+4.61%) |
Oct 17, 2002 | 20.88 | 20.88 | 19.71 | 19.98 | 18,079,378 | -0.89(-4.28%) |
Oct 16, 2002 | 21.46 | 21.83 | 20.67 | 20.87 | 8,208,888 | -0.85(-3.93%) |
Oct 15, 2002 | 21.63 | 21.96 | 21.34 | 21.72 | 10,008,760 | +1.39(+6.82%) |
Oct 14, 2002 | 19.80 | 21.44 | 19.80 | 20.34 | 9,325,093 | +0.11(+0.54%) |
Oct 11, 2002 | 19.29 | 20.23 | 19.29 | 20.23 | 10,834,243 | +1.39(+7.37%) |
Oct 10, 2002 | 18.05 | 18.84 | 16.86 | 18.84 | 14,207,231 | +0.73(+4.04%) |
Oct 09, 2002 | 18.65 | 18.68 | 17.94 | 18.11 | 9,012,360 | -0.99(-5.18%) |
Oct 08, 2002 | 18.45 | 19.50 | 17.75 | 19.10 | 14,500,907 | +1.39(+7.88%) |
Oct 07, 2002 | 18.89 | 19.38 | 17.60 | 17.70 | 13,656,663 | -1.49(-7.76%) |
Oct 04, 2002 | 19.63 | 19.63 | 18.09 | 19.19 | 10,499,648 | -0.22(-1.12%) |
Oct 03, 2002 | 19.97 | 20.09 | 18.95 | 19.41 | 9,731,039 | -0.36(-1.82%) |
Oct 02, 2002 | 20.21 | 20.44 | 19.63 | 19.77 | 9,604,144 | -0.54(-2.67%) |