Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.20 | 25.24 | 24.51 | 25.10 | 4,461,901 | -0.22(-0.87%) |
Dec 30, 2002 | 25.51 | 25.55 | 24.95 | 25.32 | 3,529,574 | -0.01(-0.06%) |
Dec 27, 2002 | 25.74 | 25.89 | 25.13 | 25.33 | 3,123,063 | -0.54(-2.09%) |
Dec 26, 2002 | 25.95 | 26.52 | 25.70 | 25.87 | 2,643,307 | -0.01(-0.05%) |
Dec 24, 2002 | 26.03 | 26.20 | 25.77 | 25.88 | 1,568,011 | -0.32(-1.22%) |
Dec 23, 2002 | 26.34 | 26.61 | 25.99 | 26.20 | 4,227,517 | -0.08(-0.30%) |
Dec 20, 2002 | 25.88 | 26.39 | 25.70 | 26.28 | 9,493,003 | +0.80(+3.15%) |
Dec 19, 2002 | 25.20 | 26.05 | 25.15 | 25.48 | 6,978,861 | -0.11(-0.42%) |
Dec 18, 2002 | 26.13 | 26.13 | 25.34 | 25.59 | 5,030,960 | -0.53(-2.04%) |
Dec 17, 2002 | 26.14 | 26.66 | 25.91 | 26.12 | 4,714,175 | -0.02(-0.08%) |
Dec 16, 2002 | 25.54 | 26.21 | 25.52 | 26.14 | 5,265,768 | +0.62(+2.45%) |
Dec 13, 2002 | 26.03 | 26.03 | 25.38 | 25.52 | 4,701,498 | -0.50(-1.94%) |
Dec 12, 2002 | 25.89 | 26.45 | 25.74 | 26.02 | 3,804,103 | -0.01(-0.03%) |
Dec 11, 2002 | 25.88 | 26.24 | 25.68 | 26.03 | 3,732,970 | -0.18(-0.68%) |
Dec 10, 2002 | 26.09 | 26.36 | 25.92 | 26.20 | 4,862,355 | +0.22(+0.85%) |
Dec 09, 2002 | 26.30 | 26.59 | 25.98 | 25.98 | 5,088,852 | -0.71(-2.66%) |
Dec 06, 2002 | 25.95 | 26.96 | 25.91 | 26.69 | 5,113,784 | +0.17(+0.64%) |
Dec 05, 2002 | 27.01 | 27.11 | 26.32 | 26.52 | 4,871,652 | -0.30(-1.11%) |
Dec 04, 2002 | 26.68 | 26.96 | 26.35 | 26.82 | 6,668,132 | -0.16(-0.61%) |
Dec 03, 2002 | 27.42 | 27.42 | 26.87 | 26.98 | 5,661,151 | -0.43(-1.58%) |
Dec 02, 2002 | 27.65 | 28.22 | 27.08 | 27.42 | 7,285,645 | -0.22(-0.80%) |
Nov 29, 2002 | 27.99 | 28.11 | 27.62 | 27.64 | 3,009,533 | -0.15(-0.54%) |
Nov 27, 2002 | 27.12 | 28.15 | 27.10 | 27.79 | 5,802,571 | +0.87(+3.24%) |
Nov 26, 2002 | 27.96 | 27.96 | 26.87 | 26.91 | 8,182,758 | -1.04(-3.73%) |
Nov 25, 2002 | 28.05 | 28.28 | 27.58 | 27.96 | 5,665,658 | -0.09(-0.33%) |
Nov 22, 2002 | 27.98 | 28.28 | 27.82 | 28.05 | 6,822,510 | +0.08(+0.28%) |
Nov 21, 2002 | 27.53 | 28.21 | 27.47 | 27.97 | 8,519,687 | +0.61(+2.23%) |
Nov 20, 2002 | 26.48 | 27.73 | 26.45 | 27.36 | 9,527,935 | +0.91(+3.44%) |
Nov 19, 2002 | 26.09 | 26.87 | 26.09 | 26.45 | 5,728,480 | +0.37(+1.42%) |
Nov 18, 2002 | 26.94 | 26.98 | 26.01 | 26.08 | 7,857,099 | -0.65(-2.42%) |
Nov 15, 2002 | 26.24 | 26.74 | 25.84 | 26.73 | 8,346,152 | +0.50(+1.89%) |
Nov 14, 2002 | 25.61 | 26.25 | 25.40 | 26.23 | 6,417,549 | +1.24(+4.97%) |
Nov 13, 2002 | 24.90 | 25.56 | 24.46 | 24.99 | 7,333,959 | +0.10(+0.40%) |
Nov 12, 2002 | 24.85 | 25.31 | 24.78 | 24.89 | 5,326,477 | -0.06(-0.26%) |
Nov 11, 2002 | 25.03 | 25.20 | 24.83 | 24.95 | 3,808,328 | -0.28(-1.13%) |
Nov 08, 2002 | 24.89 | 25.77 | 24.89 | 25.24 | 5,731,297 | +0.04(+0.14%) |
Nov 07, 2002 | 25.63 | 25.88 | 24.98 | 25.20 | 6,647,285 | -0.94(-3.61%) |
Nov 06, 2002 | 26.27 | 26.27 | 25.31 | 26.15 | 8,736,605 | +0.16(+0.63%) |
Nov 05, 2002 | 25.78 | 26.37 | 25.56 | 25.98 | 9,132,975 | -0.66(-2.48%) |
Nov 04, 2002 | 26.25 | 27.77 | 26.15 | 26.64 | 12,956,093 | +0.91(+3.53%) |
Nov 01, 2002 | 25.68 | 25.88 | 25.15 | 25.74 | 8,383,056 | -0.09(-0.33%) |
Oct 31, 2002 | 25.77 | 25.91 | 25.38 | 25.82 | 8,900,703 | +0.17(+0.66%) |
Oct 30, 2002 | 24.85 | 25.73 | 24.66 | 25.65 | 9,507,934 | +0.85(+3.44%) |
Oct 29, 2002 | 24.32 | 24.80 | 23.83 | 24.80 | 10,922,693 | +0.48(+1.99%) |
Oct 28, 2002 | 23.65 | 24.88 | 22.97 | 24.32 | 12,916,935 | +0.80(+3.38%) |
Oct 25, 2002 | 23.07 | 23.61 | 22.40 | 23.52 | 6,861,105 | +0.40(+1.75%) |
Oct 24, 2002 | 24.10 | 24.19 | 22.95 | 23.12 | 7,759,767 | -0.81(-3.38%) |
Oct 23, 2002 | 24.12 | 24.14 | 23.11 | 23.93 | 9,016,346 | -0.31(-1.26%) |
Oct 22, 2002 | 24.00 | 24.64 | 23.96 | 24.23 | 5,346,619 | -0.22(-0.90%) |
Oct 21, 2002 | 23.96 | 24.81 | 23.53 | 24.45 | 6,989,425 | +0.45(+1.89%) |
Oct 18, 2002 | 23.93 | 24.66 | 23.61 | 24.00 | 5,795,950 | -0.21(-0.88%) |
Oct 17, 2002 | 24.03 | 24.21 | 23.78 | 24.21 | 7,768,078 | +1.35(+5.90%) |
Oct 16, 2002 | 22.91 | 23.80 | 22.55 | 22.86 | 8,327,981 | -1.08(-4.51%) |
Oct 15, 2002 | 23.25 | 24.23 | 23.18 | 23.94 | 10,793,669 | +1.86(+8.42%) |
Oct 14, 2002 | 21.42 | 22.29 | 21.40 | 22.08 | 5,595,089 | +0.16(+0.75%) |
Oct 11, 2002 | 21.26 | 22.48 | 21.26 | 21.92 | 10,887,761 | +1.11(+5.36%) |
Oct 10, 2002 | 19.51 | 20.94 | 18.96 | 20.80 | 10,280,248 | +1.40(+7.21%) |
Oct 09, 2002 | 19.73 | 20.02 | 19.28 | 19.40 | 10,999,742 | -0.76(-3.77%) |
Oct 08, 2002 | 19.66 | 20.39 | 19.01 | 20.16 | 12,957,502 | +1.28(+6.77%) |
Oct 07, 2002 | 20.25 | 20.38 | 18.85 | 18.88 | 11,882,910 | -1.37(-6.76%) |
Oct 04, 2002 | 21.27 | 21.46 | 19.67 | 20.25 | 10,368,847 | -1.02(-4.77%) |
Oct 03, 2002 | 22.19 | 22.47 | 21.09 | 21.27 | 9,042,263 | -0.88(-3.97%) |
Oct 02, 2002 | 23.04 | 23.24 | 22.01 | 22.15 | 6,486,286 | -1.08(-4.65%) |