Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.00 | 24.32 | 23.60 | 23.91 | 1,371,300 | -0.25(-1.03%) |
Dec 30, 2002 | 24.25 | 24.25 | 23.50 | 24.16 | 1,070,800 | +0.10(+0.42%) |
Dec 27, 2002 | 24.55 | 24.60 | 23.87 | 24.06 | 645,600 | -0.65(-2.63%) |
Dec 26, 2002 | 24.30 | 24.98 | 23.97 | 24.71 | 736,400 | +0.42(+1.73%) |
Dec 24, 2002 | 24.65 | 24.66 | 24.04 | 24.29 | 692,000 | -0.36(-1.46%) |
Dec 23, 2002 | 25.48 | 25.48 | 24.65 | 24.65 | 1,048,200 | -0.82(-3.22%) |
Dec 20, 2002 | 25.08 | 25.55 | 25.03 | 25.47 | 1,206,000 | +0.58(+2.33%) |
Dec 19, 2002 | 25.02 | 25.70 | 24.84 | 24.89 | 1,254,700 | -0.17(-0.68%) |
Dec 18, 2002 | 25.54 | 25.58 | 24.76 | 25.06 | 1,441,300 | -1.04(-3.98%) |
Dec 17, 2002 | 26.60 | 26.65 | 25.98 | 26.10 | 1,333,800 | -0.44(-1.66%) |
Dec 16, 2002 | 25.57 | 26.60 | 25.55 | 26.54 | 1,499,100 | +0.97(+3.79%) |
Dec 13, 2002 | 26.17 | 26.17 | 25.55 | 25.57 | 609,700 | -0.60(-2.29%) |
Dec 12, 2002 | 26.35 | 26.50 | 26.00 | 26.17 | 856,100 | +0.10(+0.38%) |
Dec 11, 2002 | 26.10 | 26.10 | 25.61 | 26.07 | 1,189,600 | -0.17(-0.65%) |
Dec 10, 2002 | 26.25 | 26.47 | 25.86 | 26.24 | 1,075,400 | -0.01(-0.04%) |
Dec 09, 2002 | 26.76 | 26.80 | 26.20 | 26.25 | 1,235,100 | -0.91(-3.35%) |
Dec 06, 2002 | 27.00 | 27.24 | 26.50 | 27.16 | 902,000 | -0.25(-0.91%) |
Dec 05, 2002 | 28.34 | 28.34 | 27.05 | 27.41 | 910,800 | -0.59(-2.11%) |
Dec 04, 2002 | 27.97 | 28.09 | 27.22 | 28.00 | 1,110,000 | +0.03(+0.11%) |
Dec 03, 2002 | 28.70 | 28.70 | 27.52 | 27.97 | 1,013,400 | -0.73(-2.54%) |
Dec 02, 2002 | 30.70 | 30.70 | 28.50 | 28.70 | 1,598,100 | +0.32(+1.13%) |
Nov 29, 2002 | 28.28 | 28.72 | 28.03 | 28.38 | 648,500 | +0.69(+2.49%) |
Nov 27, 2002 | 27.20 | 27.69 | 27.05 | 27.69 | 1,799,500 | +0.69(+2.56%) |
Nov 26, 2002 | 28.01 | 28.25 | 26.50 | 27.00 | 1,444,400 | -1.00(-3.57%) |
Nov 25, 2002 | 27.85 | 28.41 | 27.40 | 28.00 | 1,577,100 | +0.26(+0.94%) |
Nov 22, 2002 | 28.81 | 28.81 | 27.65 | 27.74 | 1,796,800 | -1.06(-3.68%) |
Nov 21, 2002 | 28.07 | 28.85 | 28.05 | 28.80 | 1,402,200 | +0.73(+2.60%) |
Nov 20, 2002 | 27.54 | 28.15 | 27.50 | 28.07 | 852,600 | +0.53(+1.92%) |
Nov 19, 2002 | 27.70 | 27.96 | 27.20 | 27.54 | 828,400 | -0.66(-2.34%) |
Nov 18, 2002 | 29.00 | 29.09 | 28.05 | 28.20 | 1,001,400 | -0.58(-2.02%) |
Nov 15, 2002 | 28.15 | 28.78 | 28.02 | 28.78 | 1,407,400 | +0.79(+2.82%) |
Nov 14, 2002 | 27.02 | 29.03 | 27.02 | 27.99 | 1,789,800 | +1.40(+5.27%) |
Nov 13, 2002 | 26.80 | 26.80 | 24.75 | 26.59 | 4,003,300 | +1.76(+7.09%) |
Nov 12, 2002 | 24.33 | 25.35 | 24.33 | 24.83 | 1,684,300 | +0.52(+2.14%) |
Nov 11, 2002 | 25.36 | 25.36 | 24.20 | 24.31 | 1,175,000 | -1.05(-4.14%) |
Nov 08, 2002 | 25.81 | 26.29 | 25.20 | 25.36 | 889,100 | -0.45(-1.74%) |
Nov 07, 2002 | 26.98 | 26.98 | 25.66 | 25.81 | 1,033,900 | -0.96(-3.59%) |
Nov 06, 2002 | 26.73 | 26.78 | 26.19 | 26.77 | 1,118,000 | +0.04(+0.15%) |
Nov 05, 2002 | 26.83 | 27.20 | 26.39 | 26.73 | 1,083,300 | -0.10(-0.37%) |
Nov 04, 2002 | 27.31 | 27.60 | 26.74 | 26.83 | 1,072,200 | +0.40(+1.51%) |
Nov 01, 2002 | 26.12 | 26.50 | 25.31 | 26.43 | 1,634,700 | +0.25(+0.95%) |
Oct 31, 2002 | 26.00 | 26.70 | 25.83 | 26.18 | 827,300 | +0.24(+0.93%) |
Oct 30, 2002 | 26.74 | 27.00 | 25.72 | 25.94 | 1,041,100 | -0.80(-2.99%) |
Oct 29, 2002 | 26.15 | 26.85 | 25.27 | 26.74 | 1,106,800 | +0.59(+2.26%) |
Oct 28, 2002 | 27.70 | 27.75 | 25.95 | 26.15 | 702,100 | -0.87(-3.22%) |
Oct 25, 2002 | 26.52 | 27.14 | 26.26 | 27.02 | 839,800 | +0.29(+1.08%) |
Oct 24, 2002 | 27.60 | 28.00 | 26.50 | 26.73 | 993,400 | -0.60(-2.20%) |
Oct 23, 2002 | 26.41 | 27.35 | 26.10 | 27.33 | 945,700 | +0.92(+3.48%) |
Oct 22, 2002 | 26.01 | 26.53 | 25.79 | 26.41 | 30,000 | +0.41(+1.58%) |
Oct 21, 2002 | 26.12 | 26.25 | 25.39 | 26.00 | 2,479,200 | -1.09(-4.02%) |
Oct 18, 2002 | 26.54 | 27.32 | 26.10 | 27.09 | 1,014,400 | +0.55(+2.07%) |
Oct 17, 2002 | 27.00 | 27.20 | 26.14 | 26.54 | 987,200 | +1.32(+5.23%) |
Oct 16, 2002 | 25.58 | 25.74 | 25.04 | 25.22 | 1,391,900 | -0.37(-1.45%) |
Oct 15, 2002 | 24.20 | 25.99 | 24.15 | 25.59 | 1,920,500 | +2.51(+10.88%) |
Oct 14, 2002 | 23.00 | 23.48 | 22.70 | 23.08 | 805,800 | +0.08(+0.35%) |
Oct 11, 2002 | 22.10 | 23.67 | 22.09 | 23.00 | 1,698,200 | +1.80(+8.49%) |
Oct 10, 2002 | 20.00 | 21.38 | 19.40 | 21.20 | 1,768,900 | +0.79(+3.87%) |
Oct 09, 2002 | 21.10 | 21.15 | 20.15 | 20.41 | 1,207,400 | -1.14(-5.29%) |
Oct 08, 2002 | 21.91 | 22.25 | 20.90 | 21.55 | 1,422,300 | +0.16(+0.75%) |
Oct 07, 2002 | 22.35 | 22.59 | 21.19 | 21.39 | 1,416,200 | -1.33(-5.85%) |
Oct 04, 2002 | 22.65 | 22.85 | 21.81 | 22.72 | 1,371,200 | +0.10(+0.44%) |
Oct 03, 2002 | 22.90 | 23.00 | 21.86 | 22.62 | 1,550,200 | -0.05(-0.22%) |
Oct 02, 2002 | 22.03 | 24.01 | 21.93 | 22.67 | 1,909,400 | +0.64(+2.91%) |