Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 28.18 | 28.60 | 27.96 | 28.06 | 2,332,197 | -0.10(-0.36%) |
Dec 30, 2002 | 28.24 | 28.27 | 27.85 | 28.16 | 610,369 | -0.05(-0.16%) |
Dec 27, 2002 | 28.44 | 28.54 | 28.20 | 28.20 | 1,024,434 | -0.37(-1.29%) |
Dec 26, 2002 | 28.56 | 28.88 | 28.44 | 28.57 | 700,970 | +0.05(+0.18%) |
Dec 24, 2002 | 28.49 | 28.70 | 28.49 | 28.52 | 586,129 | -0.13(-0.44%) |
Dec 23, 2002 | 28.35 | 28.75 | 28.31 | 28.65 | 408,502 | +0.18(+0.63%) |
Dec 20, 2002 | 28.44 | 28.52 | 28.33 | 28.47 | 836,873 | +0.19(+0.66%) |
Dec 19, 2002 | 28.34 | 28.50 | 28.11 | 28.29 | 2,369,948 | +0.13(+0.45%) |
Dec 18, 2002 | 28.68 | 28.68 | 28.11 | 28.16 | 1,213,187 | -0.59(-2.06%) |
Dec 17, 2002 | 28.91 | 28.96 | 28.59 | 28.75 | 490,361 | -0.19(-0.65%) |
Dec 16, 2002 | 28.44 | 28.94 | 28.44 | 28.94 | 379,096 | +0.44(+1.55%) |
Dec 13, 2002 | 28.81 | 28.86 | 28.39 | 28.50 | 906,413 | -0.62(-2.13%) |
Dec 12, 2002 | 28.98 | 29.24 | 28.95 | 29.12 | 1,094,769 | +0.16(+0.54%) |
Dec 11, 2002 | 28.80 | 29.15 | 28.80 | 28.96 | 543,609 | -0.06(-0.19%) |
Dec 10, 2002 | 28.60 | 29.06 | 28.49 | 29.02 | 410,489 | +0.55(+1.93%) |
Dec 09, 2002 | 28.94 | 28.98 | 28.37 | 28.47 | 301,608 | -0.57(-1.96%) |
Dec 06, 2002 | 28.63 | 29.23 | 28.60 | 29.04 | 588,115 | +0.11(+0.39%) |
Dec 05, 2002 | 29.25 | 29.25 | 28.84 | 28.93 | 380,288 | -0.21(-0.73%) |
Dec 04, 2002 | 29.09 | 29.44 | 28.89 | 29.14 | 282,136 | -0.27(-0.91%) |
Dec 03, 2002 | 29.69 | 29.69 | 29.33 | 29.41 | 663,219 | -0.36(-1.23%) |
Dec 02, 2002 | 29.91 | 30.16 | 29.53 | 29.77 | 1,252,528 | +0.22(+0.73%) |
Nov 29, 2002 | 30.00 | 30.03 | 29.53 | 29.55 | 206,635 | -0.40(-1.34%) |
Nov 27, 2002 | 29.32 | 29.95 | 29.29 | 29.95 | 1,010,526 | +0.85(+2.92%) |
Nov 26, 2002 | 29.32 | 29.40 | 28.83 | 29.10 | 882,173 | -0.22(-0.74%) |
Nov 25, 2002 | 29.16 | 29.45 | 28.99 | 29.32 | 501,090 | +0.16(+0.54%) |
Nov 22, 2002 | 28.85 | 29.29 | 28.80 | 29.16 | 451,418 | +0.14(+0.48%) |
Nov 21, 2002 | 28.66 | 29.03 | 28.54 | 29.03 | 1,621,690 | +0.47(+1.63%) |
Nov 20, 2002 | 27.81 | 28.56 | 27.74 | 28.56 | 664,014 | +0.75(+2.71%) |
Nov 19, 2002 | 27.81 | 28.11 | 27.69 | 27.81 | 302,402 | -0.13(-0.45%) |
Nov 18, 2002 | 28.50 | 28.50 | 27.86 | 27.93 | 612,355 | -0.38(-1.33%) |
Nov 15, 2002 | 28.08 | 28.44 | 28.06 | 28.31 | 242,399 | +0.15(+0.54%) |
Nov 14, 2002 | 27.87 | 28.24 | 27.83 | 28.16 | 1,192,921 | +0.47(+1.69%) |
Nov 13, 2002 | 27.38 | 27.88 | 27.18 | 27.69 | 1,107,883 | +0.14(+0.49%) |
Nov 12, 2002 | 27.23 | 27.80 | 27.23 | 27.56 | 667,988 | +0.39(+1.42%) |
Nov 11, 2002 | 27.69 | 27.69 | 27.11 | 27.17 | 660,438 | -0.62(-2.22%) |
Nov 08, 2002 | 28.13 | 28.27 | 27.67 | 27.79 | 748,258 | -0.36(-1.27%) |
Nov 07, 2002 | 28.49 | 28.49 | 28.06 | 28.14 | 1,837,862 | -0.62(-2.15%) |
Nov 06, 2002 | 28.45 | 28.81 | 28.28 | 28.76 | 892,903 | +0.44(+1.56%) |
Nov 05, 2002 | 28.20 | 28.39 | 28.09 | 28.32 | 597,255 | +0.06(+0.22%) |
Nov 04, 2002 | 28.42 | 28.64 | 28.18 | 28.26 | 902,042 | +0.09(+0.33%) |
Nov 01, 2002 | 27.30 | 28.16 | 27.30 | 28.16 | 1,465,124 | +0.72(+2.62%) |
Oct 31, 2002 | 27.57 | 27.66 | 27.33 | 27.45 | 2,722,420 | -0.02(-0.08%) |
Oct 30, 2002 | 27.27 | 27.47 | 27.09 | 27.47 | 1,064,172 | +0.23(+0.84%) |
Oct 29, 2002 | 27.05 | 27.24 | 26.65 | 27.24 | 1,281,933 | +0.11(+0.39%) |
Oct 28, 2002 | 27.59 | 27.63 | 27.03 | 27.13 | 2,054,829 | -0.30(-1.08%) |
Oct 25, 2002 | 26.78 | 27.43 | 26.78 | 27.43 | 724,813 | +0.53(+1.96%) |
Oct 24, 2002 | 27.18 | 27.25 | 26.80 | 26.90 | 1,070,132 | -0.13(-0.47%) |
Oct 23, 2002 | 26.59 | 27.10 | 26.37 | 27.03 | 743,092 | +0.40(+1.50%) |
Oct 22, 2002 | 26.73 | 26.92 | 26.54 | 26.63 | 871,444 | -0.41(-1.53%) |
Oct 21, 2002 | 26.73 | 27.05 | 26.47 | 27.04 | 404,528 | +0.36(+1.37%) |
Oct 18, 2002 | 26.62 | 26.81 | 26.47 | 26.68 | 1,524,730 | +0.06(+0.22%) |
Oct 17, 2002 | 26.55 | 26.62 | 26.34 | 26.62 | 1,591,489 | +0.58(+2.24%) |
Oct 16, 2002 | 26.44 | 26.47 | 25.85 | 26.03 | 801,904 | -0.55(-2.08%) |
Oct 15, 2002 | 26.17 | 26.62 | 26.07 | 26.59 | 1,057,814 | +0.93(+3.64%) |
Oct 14, 2002 | 25.54 | 25.72 | 25.42 | 25.65 | 1,166,694 | +0.09(+0.33%) |
Oct 11, 2002 | 25.20 | 25.83 | 25.20 | 25.57 | 1,703,946 | +0.60(+2.39%) |
Oct 10, 2002 | 24.33 | 25.03 | 24.20 | 24.97 | 1,708,715 | +0.65(+2.66%) |
Oct 09, 2002 | 25.28 | 25.29 | 24.32 | 24.32 | 843,231 | -1.33(-5.19%) |
Oct 08, 2002 | 25.64 | 25.66 | 24.97 | 25.66 | 860,715 | +0.26(+1.03%) |
Oct 07, 2002 | 26.08 | 26.10 | 25.25 | 25.39 | 1,854,154 | -0.59(-2.28%) |
Oct 04, 2002 | 26.89 | 26.89 | 25.94 | 25.99 | 479,632 | -0.74(-2.77%) |
Oct 03, 2002 | 26.99 | 27.37 | 26.73 | 26.73 | 313,926 | -0.26(-0.98%) |
Oct 02, 2002 | 27.51 | 27.63 | 26.93 | 26.99 | 926,680 | -0.62(-2.23%) |