Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.41 | 26.41 | 26.15 | 26.26 | 1,619,009 | -0.05(-0.20%) |
Dec 30, 2002 | 26.39 | 26.41 | 26.17 | 26.31 | 2,076,678 | +0.38(+1.46%) |
Dec 27, 2002 | 26.39 | 26.46 | 25.87 | 25.94 | 1,712,176 | -0.45(-1.72%) |
Dec 26, 2002 | 26.34 | 26.54 | 26.34 | 26.39 | 1,021,066 | +0.08(+0.31%) |
Dec 24, 2002 | 26.37 | 26.56 | 26.29 | 26.31 | 971,028 | -0.06(-0.24%) |
Dec 23, 2002 | 26.71 | 26.71 | 26.36 | 26.37 | 2,200,203 | -0.34(-1.27%) |
Dec 20, 2002 | 26.60 | 26.74 | 26.32 | 26.71 | 5,864,276 | +0.22(+0.85%) |
Dec 19, 2002 | 26.54 | 26.72 | 26.44 | 26.48 | 2,112,479 | -0.11(-0.40%) |
Dec 18, 2002 | 26.80 | 26.80 | 26.47 | 26.59 | 2,041,295 | -0.42(-1.56%) |
Dec 17, 2002 | 27.24 | 27.30 | 26.94 | 27.01 | 2,948,050 | -0.21(-0.75%) |
Dec 16, 2002 | 26.88 | 27.24 | 26.86 | 27.22 | 6,107,766 | +0.75(+2.85%) |
Dec 13, 2002 | 26.63 | 26.70 | 26.46 | 26.46 | 4,450,025 | -0.45(-1.67%) |
Dec 12, 2002 | 26.89 | 27.07 | 26.79 | 26.91 | 1,748,814 | -0.22(-0.81%) |
Dec 11, 2002 | 27.09 | 27.22 | 27.00 | 27.13 | 2,136,556 | -0.12(-0.44%) |
Dec 10, 2002 | 27.14 | 27.25 | 26.87 | 27.25 | 2,233,910 | +0.32(+1.19%) |
Dec 09, 2002 | 27.08 | 27.13 | 26.86 | 26.93 | 2,614,115 | -0.72(-2.61%) |
Dec 06, 2002 | 27.32 | 27.75 | 27.31 | 27.65 | 3,387,713 | +0.28(+1.01%) |
Dec 05, 2002 | 27.85 | 27.87 | 27.34 | 27.37 | 3,284,497 | -0.35(-1.27%) |
Dec 04, 2002 | 27.69 | 27.77 | 27.40 | 27.73 | 2,817,407 | -0.11(-0.39%) |
Dec 03, 2002 | 27.92 | 27.96 | 27.77 | 27.84 | 6,304,568 | -0.22(-0.80%) |
Dec 02, 2002 | 28.46 | 28.57 | 27.82 | 28.06 | 5,437,384 | -0.16(-0.58%) |
Nov 29, 2002 | 28.40 | 28.40 | 28.14 | 28.22 | 2,776,162 | +0.53(+1.91%) |
Nov 27, 2002 | 27.49 | 27.76 | 27.47 | 27.69 | 4,334,665 | +0.75(+2.80%) |
Nov 26, 2002 | 27.34 | 27.45 | 26.94 | 26.94 | 4,922,977 | -0.74(-2.67%) |
Nov 25, 2002 | 27.43 | 27.68 | 27.23 | 27.68 | 8,621,596 | +0.09(+0.33%) |
Nov 22, 2002 | 28.18 | 28.24 | 27.35 | 27.59 | 19,219,376 | -0.57(-2.02%) |
Nov 21, 2002 | 28.10 | 28.16 | 27.80 | 28.16 | 6,886,809 | +0.51(+1.85%) |
Nov 20, 2002 | 27.50 | 27.76 | 27.49 | 27.65 | 11,481,923 | +0.17(+0.63%) |
Nov 19, 2002 | 27.71 | 27.77 | 27.13 | 27.47 | 9,894,946 | -0.01(-0.03%) |
Nov 18, 2002 | 28.30 | 28.30 | 27.27 | 27.48 | 14,314,404 | -0.32(-1.13%) |
Nov 15, 2002 | 27.02 | 27.87 | 26.96 | 27.80 | 14,711,358 | +1.91(+7.38%) |
Nov 14, 2002 | 25.86 | 26.12 | 25.35 | 25.89 | 27,092,498 | -0.88(-3.30%) |
Nov 13, 2002 | 26.72 | 27.01 | 26.61 | 26.77 | 301,902 | -0.21(-0.80%) |
Nov 12, 2002 | 26.96 | 27.11 | 26.82 | 26.99 | 375,807 | +0.43(+1.60%) |
Nov 11, 2002 | 26.63 | 26.83 | 26.54 | 26.56 | 328,072 | -0.47(-1.73%) |
Nov 08, 2002 | 27.09 | 27.25 | 26.94 | 27.03 | 471,905 | -0.30(-1.08%) |
Nov 07, 2002 | 27.78 | 27.79 | 27.32 | 27.33 | 892,726 | -0.74(-2.62%) |
Nov 06, 2002 | 27.47 | 28.06 | 27.36 | 28.06 | 526,759 | +0.48(+1.73%) |
Nov 05, 2002 | 27.66 | 27.87 | 27.52 | 27.58 | 347,124 | +0.05(+0.17%) |
Nov 04, 2002 | 27.36 | 27.54 | 27.26 | 27.54 | 521,943 | +0.86(+3.22%) |
Nov 01, 2002 | 26.40 | 26.79 | 26.29 | 26.68 | 308,183 | +0.07(+0.27%) |
Oct 31, 2002 | 26.70 | 26.75 | 26.47 | 26.60 | 323,048 | +0.10(+0.36%) |
Oct 30, 2002 | 26.27 | 26.51 | 26.17 | 26.51 | 287,456 | +0.07(+0.25%) |
Oct 29, 2002 | 26.70 | 26.70 | 26.04 | 26.44 | 450,969 | -0.20(-0.74%) |
Oct 28, 2002 | 26.77 | 26.96 | 26.59 | 26.64 | 315,720 | -0.10(-0.36%) |
Oct 25, 2002 | 26.34 | 26.76 | 26.28 | 26.73 | 308,183 | +0.20(+0.74%) |
Oct 24, 2002 | 26.93 | 26.93 | 26.53 | 26.54 | 274,894 | -0.38(-1.40%) |
Oct 23, 2002 | 26.70 | 27.03 | 26.54 | 26.91 | 318,651 | +0.14(+0.52%) |
Oct 22, 2002 | 26.85 | 27.13 | 26.65 | 26.78 | 220,041 | -0.44(-1.63%) |
Oct 21, 2002 | 26.78 | 27.22 | 26.68 | 27.22 | 352,987 | +0.45(+1.68%) |
Oct 18, 2002 | 26.46 | 26.82 | 26.28 | 26.77 | 326,188 | -0.17(-0.62%) |
Oct 17, 2002 | 27.09 | 27.12 | 26.75 | 26.94 | 294,574 | +0.66(+2.51%) |
Oct 16, 2002 | 26.27 | 26.44 | 26.18 | 26.28 | 293,318 | -0.77(-2.84%) |
Oct 15, 2002 | 26.37 | 27.06 | 26.37 | 27.05 | 590,405 | +1.22(+4.71%) |
Oct 14, 2002 | 25.69 | 25.83 | 25.55 | 25.83 | 206,223 | -0.34(-1.31%) |
Oct 11, 2002 | 25.56 | 26.17 | 25.50 | 26.17 | 376,645 | +1.24(+4.98%) |
Oct 10, 2002 | 24.48 | 24.97 | 24.26 | 24.93 | 504,147 | +0.48(+1.95%) |
Oct 09, 2002 | 24.50 | 24.69 | 24.37 | 24.46 | 530,318 | -0.24(-0.97%) |
Oct 08, 2002 | 24.35 | 24.69 | 24.22 | 24.69 | 671,638 | +0.66(+2.74%) |
Oct 07, 2002 | 24.41 | 24.42 | 23.96 | 24.03 | 383,554 | -0.06(-0.24%) |
Oct 04, 2002 | 24.51 | 24.53 | 24.06 | 24.09 | 383,973 | -0.24(-1.00%) |
Oct 03, 2002 | 24.55 | 25.00 | 24.23 | 24.34 | 414,121 | -0.43(-1.75%) |
Oct 02, 2002 | 24.72 | 25.25 | 24.72 | 24.77 | 512,941 | -0.60(-2.37%) |