Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 29.63 | 29.84 | 29.15 | 29.52 | 4,666,460 | -0.31(-1.04%) |
Dec 30, 2002 | 30.04 | 30.10 | 29.31 | 29.83 | 4,720,958 | +0.16(+0.52%) |
Dec 27, 2002 | 30.50 | 30.61 | 29.53 | 29.67 | 4,312,827 | -1.00(-3.25%) |
Dec 26, 2002 | 30.70 | 31.49 | 30.47 | 30.67 | 3,084,513 | -0.01(-0.05%) |
Dec 24, 2002 | 30.61 | 30.82 | 30.47 | 30.69 | 2,163,851 | -0.41(-1.31%) |
Dec 23, 2002 | 30.91 | 31.34 | 30.76 | 31.09 | 5,169,659 | +0.01(+0.02%) |
Dec 20, 2002 | 29.80 | 31.17 | 29.80 | 31.09 | 9,353,881 | +1.29(+4.32%) |
Dec 19, 2002 | 30.04 | 31.04 | 29.28 | 29.80 | 9,842,205 | -0.59(-1.95%) |
Dec 18, 2002 | 31.12 | 31.43 | 30.19 | 30.39 | 8,597,527 | -1.19(-3.77%) |
Dec 17, 2002 | 31.65 | 32.52 | 31.54 | 31.58 | 6,495,476 | -0.52(-1.61%) |
Dec 16, 2002 | 31.07 | 32.16 | 31.06 | 32.10 | 5,248,770 | +1.19(+3.85%) |
Dec 13, 2002 | 31.49 | 31.51 | 30.90 | 30.91 | 5,775,770 | -0.69(-2.18%) |
Dec 12, 2002 | 31.30 | 31.81 | 31.04 | 31.60 | 6,366,735 | +0.84(+2.72%) |
Dec 11, 2002 | 30.72 | 31.44 | 30.54 | 30.76 | 6,005,665 | +0.05(+0.17%) |
Dec 10, 2002 | 30.32 | 30.80 | 30.04 | 30.71 | 6,020,135 | +0.52(+1.71%) |
Dec 09, 2002 | 31.66 | 31.66 | 30.16 | 30.19 | 7,306,059 | -1.46(-4.62%) |
Dec 06, 2002 | 30.58 | 32.01 | 30.54 | 31.66 | 7,649,143 | +0.30(+0.97%) |
Dec 05, 2002 | 32.56 | 32.56 | 31.02 | 31.35 | 8,011,565 | -1.20(-3.68%) |
Dec 04, 2002 | 32.83 | 32.94 | 32.13 | 32.55 | 8,324,898 | -0.79(-2.37%) |
Dec 03, 2002 | 33.28 | 33.76 | 32.92 | 33.34 | 6,232,044 | -0.17(-0.51%) |
Dec 02, 2002 | 34.02 | 34.53 | 33.32 | 33.51 | 6,151,445 | +0.06(+0.18%) |
Nov 29, 2002 | 33.83 | 34.14 | 33.32 | 33.45 | 2,250,941 | -0.55(-1.61%) |
Nov 27, 2002 | 32.93 | 34.19 | 32.91 | 34.00 | 6,595,819 | +1.23(+3.75%) |
Nov 26, 2002 | 33.79 | 33.83 | 32.71 | 32.77 | 9,039,331 | -1.49(-4.36%) |
Nov 25, 2002 | 34.17 | 34.63 | 33.72 | 34.27 | 6,008,099 | +0.10(+0.30%) |
Nov 22, 2002 | 34.32 | 34.57 | 33.81 | 34.16 | 7,257,240 | -0.15(-0.43%) |
Nov 21, 2002 | 32.18 | 34.46 | 32.18 | 34.31 | 13,160,534 | +2.14(+6.64%) |
Nov 20, 2002 | 31.07 | 32.31 | 30.45 | 32.17 | 10,753,941 | +1.12(+3.60%) |
Nov 19, 2002 | 31.07 | 31.61 | 30.57 | 31.06 | 8,208,599 | +0.00(+0.00%) |
Nov 18, 2002 | 31.61 | 31.83 | 30.88 | 31.06 | 6,913,344 | -0.33(-1.06%) |
Nov 15, 2002 | 30.39 | 31.45 | 29.87 | 31.39 | 8,154,371 | +0.87(+2.83%) |
Nov 14, 2002 | 29.95 | 30.53 | 29.87 | 30.53 | 7,129,039 | +1.25(+4.27%) |
Nov 13, 2002 | 28.95 | 29.76 | 28.47 | 29.28 | 6,331,710 | +0.33(+1.15%) |
Nov 12, 2002 | 28.71 | 29.50 | 28.19 | 28.94 | 5,850,283 | +0.65(+2.30%) |
Nov 11, 2002 | 28.71 | 28.80 | 28.06 | 28.29 | 4,384,906 | -0.75(-2.57%) |
Nov 08, 2002 | 29.46 | 29.95 | 28.62 | 29.04 | 7,062,505 | -0.42(-1.43%) |
Nov 07, 2002 | 30.72 | 30.72 | 29.36 | 29.46 | 7,797,628 | -1.84(-5.88%) |
Nov 06, 2002 | 31.38 | 31.50 | 30.32 | 31.30 | 7,720,410 | +0.30(+0.98%) |
Nov 05, 2002 | 30.27 | 31.02 | 30.26 | 31.00 | 5,714,780 | +0.28(+0.91%) |
Nov 04, 2002 | 30.60 | 31.50 | 30.53 | 30.72 | 8,850,682 | +0.85(+2.85%) |
Nov 01, 2002 | 28.54 | 30.13 | 28.20 | 29.87 | 7,699,314 | +1.09(+3.78%) |
Oct 31, 2002 | 28.58 | 28.88 | 28.26 | 28.78 | 9,768,909 | +0.61(+2.18%) |
Oct 30, 2002 | 28.25 | 28.74 | 27.60 | 28.17 | 6,729,969 | -0.08(-0.29%) |
Oct 29, 2002 | 28.21 | 28.47 | 27.21 | 28.25 | 7,021,395 | +0.27(+0.95%) |
Oct 28, 2002 | 29.06 | 29.14 | 27.80 | 27.98 | 2,758,738 | -0.42(-1.48%) |
Oct 25, 2002 | 27.36 | 28.62 | 27.06 | 28.40 | 6,132,648 | +1.06(+3.89%) |
Oct 24, 2002 | 28.45 | 28.62 | 27.13 | 27.34 | 6,173,218 | -0.78(-2.76%) |
Oct 23, 2002 | 27.58 | 28.14 | 26.99 | 28.11 | 8,301,909 | +0.36(+1.28%) |
Oct 22, 2002 | 27.91 | 28.28 | 27.47 | 27.76 | 5,994,305 | -0.62(-2.19%) |
Oct 21, 2002 | 27.15 | 28.77 | 26.91 | 28.38 | 8,552,359 | +0.87(+3.17%) |
Oct 18, 2002 | 27.36 | 28.10 | 27.13 | 27.51 | 7,920,284 | -0.61(-2.16%) |
Oct 17, 2002 | 28.40 | 28.47 | 27.77 | 28.11 | 8,060,655 | +1.15(+4.28%) |
Oct 16, 2002 | 27.10 | 27.63 | 26.78 | 26.96 | 1,298,229 | -0.44(-1.62%) |
Oct 15, 2002 | 26.88 | 27.84 | 26.75 | 27.40 | 12,777,286 | +1.87(+7.33%) |
Oct 14, 2002 | 24.51 | 25.88 | 24.38 | 25.53 | 8,168,976 | +0.84(+3.38%) |
Oct 11, 2002 | 23.66 | 25.39 | 23.52 | 24.70 | 10,996,953 | +1.81(+7.92%) |
Oct 10, 2002 | 21.47 | 23.03 | 21.30 | 22.89 | 10,778,824 | +1.21(+5.60%) |
Oct 09, 2002 | 22.18 | 22.89 | 21.52 | 21.67 | 10,189,752 | -1.21(-5.30%) |
Oct 08, 2002 | 22.33 | 23.46 | 21.81 | 22.89 | 10,065,473 | +0.88(+4.00%) |
Oct 07, 2002 | 22.95 | 23.59 | 21.81 | 22.01 | 11,155,445 | -0.94(-4.09%) |
Oct 04, 2002 | 23.78 | 24.07 | 22.84 | 22.95 | 9,538,744 | -0.48(-2.05%) |
Oct 03, 2002 | 24.96 | 25.05 | 23.37 | 23.43 | 12,910,355 | -1.72(-6.82%) |
Oct 02, 2002 | 26.24 | 26.29 | 25.14 | 25.14 | 7,827,649 | -1.33(-5.03%) |