Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.20 | 24.37 | 23.61 | 23.77 | 2,471,481 | -0.31(-1.29%) |
Dec 30, 2002 | 23.71 | 24.29 | 23.48 | 24.08 | 2,942,293 | +0.37(+1.55%) |
Dec 27, 2002 | 24.92 | 24.95 | 23.53 | 23.71 | 4,175,657 | -1.28(-5.12%) |
Dec 26, 2002 | 25.33 | 25.61 | 24.73 | 24.99 | 1,694,672 | +0.00(+0.00%) |
Dec 24, 2002 | 24.89 | 25.42 | 24.89 | 24.99 | 827,828 | -0.28(-1.11%) |
Dec 23, 2002 | 25.29 | 26.08 | 25.06 | 25.27 | 2,992,813 | +0.05(+0.19%) |
Dec 20, 2002 | 24.78 | 25.59 | 24.78 | 25.22 | 3,715,600 | +0.45(+1.81%) |
Dec 19, 2002 | 24.53 | 25.13 | 24.41 | 24.77 | 3,559,037 | +0.26(+1.04%) |
Dec 18, 2002 | 25.03 | 25.15 | 24.24 | 24.52 | 4,019,970 | -0.98(-3.86%) |
Dec 17, 2002 | 25.55 | 26.31 | 25.31 | 25.50 | 3,483,382 | -0.29(-1.12%) |
Dec 16, 2002 | 24.49 | 25.97 | 24.47 | 25.79 | 4,169,405 | +1.64(+6.79%) |
Dec 13, 2002 | 25.66 | 25.66 | 24.15 | 24.15 | 7,027,289 | -1.50(-5.86%) |
Dec 12, 2002 | 25.61 | 26.85 | 25.51 | 25.65 | 3,765,619 | -0.10(-0.37%) |
Dec 11, 2002 | 25.97 | 25.97 | 25.02 | 25.75 | 6,419,798 | -0.60(-2.28%) |
Dec 10, 2002 | 26.20 | 26.65 | 25.81 | 26.35 | 3,400,975 | +0.15(+0.58%) |
Dec 09, 2002 | 27.04 | 27.35 | 25.99 | 26.20 | 3,642,821 | -0.81(-2.99%) |
Dec 06, 2002 | 26.99 | 27.96 | 26.63 | 27.01 | 4,932,833 | -0.68(-2.46%) |
Dec 05, 2002 | 27.59 | 28.13 | 27.31 | 27.68 | 3,204,021 | +0.11(+0.41%) |
Dec 04, 2002 | 26.71 | 28.43 | 26.03 | 27.57 | 4,669,979 | +0.38(+1.41%) |
Dec 03, 2002 | 27.19 | 28.15 | 27.09 | 27.19 | 6,744,552 | -1.46(-5.11%) |
Dec 02, 2002 | 27.03 | 29.15 | 27.03 | 28.65 | 5,977,122 | +1.62(+6.01%) |
Nov 29, 2002 | 27.64 | 27.67 | 27.03 | 27.03 | 1,147,205 | -0.68(-2.45%) |
Nov 27, 2002 | 27.11 | 27.78 | 26.61 | 27.71 | 3,726,854 | +1.36(+5.16%) |
Nov 26, 2002 | 27.17 | 27.96 | 26.23 | 26.35 | 5,334,867 | -0.62(-2.28%) |
Nov 25, 2002 | 25.55 | 27.37 | 25.45 | 26.97 | 5,482,426 | +1.74(+6.91%) |
Nov 22, 2002 | 26.52 | 26.79 | 25.09 | 25.22 | 11,814,315 | -1.29(-4.86%) |
Nov 21, 2002 | 23.89 | 26.71 | 23.83 | 26.51 | 10,532,681 | +3.01(+12.83%) |
Nov 20, 2002 | 23.21 | 23.63 | 23.21 | 23.49 | 4,294,830 | +0.29(+1.24%) |
Nov 19, 2002 | 23.14 | 23.57 | 22.80 | 23.21 | 5,302,605 | +0.06(+0.28%) |
Nov 18, 2002 | 24.79 | 24.94 | 23.11 | 23.14 | 8,400,335 | -1.65(-6.65%) |
Nov 15, 2002 | 24.00 | 25.01 | 23.60 | 24.79 | 7,822,480 | +0.80(+3.33%) |
Nov 14, 2002 | 25.15 | 25.15 | 23.79 | 23.99 | 13,426,955 | +1.47(+6.53%) |
Nov 13, 2002 | 22.85 | 23.28 | 21.70 | 22.52 | 7,195,356 | -0.33(-1.43%) |
Nov 12, 2002 | 23.46 | 23.61 | 22.77 | 22.85 | 4,710,745 | -0.61(-2.59%) |
Nov 11, 2002 | 23.41 | 24.09 | 22.57 | 23.45 | 5,161,799 | +0.01(+0.03%) |
Nov 08, 2002 | 24.83 | 25.25 | 23.26 | 23.45 | 6,322,509 | -1.30(-5.27%) |
Nov 07, 2002 | 25.99 | 26.15 | 24.65 | 24.75 | 6,383,034 | -1.69(-6.38%) |
Nov 06, 2002 | 27.11 | 27.23 | 25.60 | 26.44 | 7,442,204 | -0.51(-1.90%) |
Nov 05, 2002 | 26.27 | 27.00 | 25.83 | 26.95 | 5,474,923 | +0.50(+1.91%) |
Nov 04, 2002 | 25.67 | 27.21 | 25.67 | 26.45 | 6,267,863 | +1.42(+5.65%) |
Nov 01, 2002 | 24.37 | 25.19 | 23.69 | 25.03 | 5,960,866 | +0.66(+2.72%) |
Oct 31, 2002 | 25.07 | 25.61 | 24.29 | 24.37 | 3,243,787 | -0.70(-2.78%) |
Oct 30, 2002 | 24.37 | 25.57 | 24.05 | 25.06 | 4,287,702 | +0.85(+3.50%) |
Oct 29, 2002 | 24.41 | 24.59 | 23.29 | 24.21 | 4,981,727 | -0.49(-1.97%) |
Oct 28, 2002 | 24.25 | 25.39 | 24.25 | 24.70 | 5,855,824 | +0.46(+1.91%) |
Oct 25, 2002 | 23.83 | 24.30 | 22.93 | 24.24 | 7,344,665 | +1.25(+5.43%) |
Oct 24, 2002 | 26.07 | 26.18 | 22.61 | 22.99 | 11,236,835 | -2.42(-9.53%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.13 | 25.41 | 5,348,873 | -0.35(-1.37%) |
Oct 22, 2002 | 24.75 | 26.43 | 24.59 | 25.77 | 5,146,793 | +0.47(+1.87%) |
Oct 21, 2002 | 23.99 | 25.32 | 23.59 | 25.29 | 5,092,771 | +1.17(+4.84%) |
Oct 18, 2002 | 22.93 | 24.39 | 22.53 | 24.13 | 5,627,609 | +0.97(+4.18%) |
Oct 17, 2002 | 23.99 | 24.44 | 22.19 | 23.16 | 10,798,411 | +0.89(+3.99%) |
Oct 16, 2002 | 23.19 | 23.54 | 20.38 | 22.27 | 26,256,922 | -5.43(-19.60%) |
Oct 15, 2002 | 28.99 | 29.13 | 27.01 | 27.70 | 9,186,272 | +1.98(+7.71%) |
Oct 14, 2002 | 24.32 | 25.83 | 24.15 | 25.72 | 3,901,423 | +1.20(+4.89%) |
Oct 11, 2002 | 23.37 | 25.51 | 23.37 | 24.52 | 287,614 | +1.15(+4.93%) |
Oct 10, 2002 | 21.20 | 23.59 | 20.87 | 23.37 | 6,598,244 | +2.18(+10.26%) |
Oct 09, 2002 | 22.96 | 22.99 | 20.92 | 21.19 | 9,457,004 | -2.55(-10.74%) |
Oct 08, 2002 | 22.67 | 24.76 | 22.03 | 23.74 | 7,462,087 | +1.30(+5.81%) |
Oct 07, 2002 | 23.19 | 23.51 | 22.25 | 22.44 | 8,939,048 | -1.86(-7.64%) |
Oct 04, 2002 | 26.43 | 26.46 | 23.89 | 24.29 | 8,071,329 | -1.64(-6.32%) |
Oct 03, 2002 | 27.01 | 27.31 | 25.87 | 25.93 | 5,150,919 | -0.94(-3.48%) |
Oct 02, 2002 | 28.39 | 28.61 | 25.99 | 26.87 | 5,359,252 | -2.18(-7.49%) |