Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.96 | 26.96 | 26.50 | 26.02 | 2,408,875 | -0.90(-3.35%) |
Dec 30, 2002 | 27.04 | 27.22 | 26.64 | 26.93 | 3,189,761 | -0.17(-0.64%) |
Dec 27, 2002 | 27.29 | 27.45 | 26.96 | 27.10 | 2,205,515 | -0.40(-1.47%) |
Dec 26, 2002 | 27.54 | 27.93 | 27.32 | 27.50 | 1,605,547 | +0.09(+0.32%) |
Dec 24, 2002 | 27.50 | 27.79 | 27.31 | 27.42 | 840,453 | -0.06(-0.21%) |
Dec 23, 2002 | 27.64 | 27.79 | 27.34 | 27.47 | 2,190,554 | -0.13(-0.47%) |
Dec 20, 2002 | 27.54 | 27.76 | 27.43 | 27.60 | 3,309,450 | +0.21(+0.76%) |
Dec 19, 2002 | 27.29 | 27.78 | 27.22 | 27.39 | 2,537,291 | -0.02(-0.08%) |
Dec 18, 2002 | 27.50 | 27.60 | 27.18 | 27.42 | 2,355,265 | -0.12(-0.45%) |
Dec 17, 2002 | 27.61 | 27.81 | 27.49 | 27.54 | 1,978,743 | -0.24(-0.86%) |
Dec 16, 2002 | 27.43 | 27.81 | 27.37 | 27.78 | 2,979,336 | +0.30(+1.10%) |
Dec 13, 2002 | 27.60 | 27.70 | 27.25 | 27.47 | 2,354,156 | -0.12(-0.44%) |
Dec 12, 2002 | 27.87 | 27.92 | 27.43 | 27.60 | 1,914,743 | -0.27(-0.98%) |
Dec 11, 2002 | 27.75 | 28.03 | 27.50 | 27.87 | 2,296,390 | +0.12(+0.42%) |
Dec 10, 2002 | 27.50 | 27.78 | 27.30 | 27.76 | 1,655,002 | +0.43(+1.59%) |
Dec 09, 2002 | 27.50 | 27.86 | 27.27 | 27.32 | 2,638,971 | -0.17(-0.63%) |
Dec 06, 2002 | 27.47 | 27.81 | 27.07 | 27.50 | 2,700,617 | -0.18(-0.65%) |
Dec 05, 2002 | 28.15 | 28.15 | 27.63 | 27.68 | 2,447,386 | -0.22(-0.80%) |
Dec 04, 2002 | 27.86 | 28.37 | 27.86 | 27.90 | 3,934,215 | -0.22(-0.80%) |
Dec 03, 2002 | 28.01 | 28.23 | 27.93 | 28.12 | 2,547,681 | +0.12(+0.41%) |
Dec 02, 2002 | 28.51 | 28.59 | 27.62 | 28.01 | 3,694,837 | -0.17(-0.59%) |
Nov 29, 2002 | 28.19 | 28.50 | 28.15 | 28.17 | 1,413,131 | +0.04(+0.15%) |
Nov 27, 2002 | 27.86 | 28.23 | 27.52 | 28.13 | 2,406,520 | +0.43(+1.56%) |
Nov 26, 2002 | 28.32 | 28.32 | 27.52 | 27.70 | 3,834,751 | -0.62(-2.19%) |
Nov 25, 2002 | 28.26 | 28.66 | 28.14 | 28.32 | 2,878,487 | -0.07(-0.23%) |
Nov 22, 2002 | 27.90 | 28.59 | 27.90 | 28.38 | 5,259,103 | +0.05(+0.18%) |
Nov 21, 2002 | 28.92 | 29.10 | 27.94 | 28.33 | 5,371,034 | -0.58(-2.02%) |
Nov 20, 2002 | 28.86 | 29.03 | 28.80 | 28.92 | 3,309,450 | -0.17(-0.60%) |
Nov 19, 2002 | 28.73 | 29.45 | 28.66 | 29.09 | 2,070,865 | +0.27(+0.93%) |
Nov 18, 2002 | 29.31 | 29.38 | 28.67 | 28.82 | 3,239,770 | -0.01(-0.05%) |
Nov 15, 2002 | 28.33 | 28.87 | 28.17 | 28.84 | 4,985,509 | +0.51(+1.81%) |
Nov 14, 2002 | 28.73 | 28.82 | 28.17 | 28.33 | 4,004,172 | -0.20(-0.71%) |
Nov 13, 2002 | 28.62 | 28.77 | 28.01 | 28.53 | 3,368,186 | +0.23(+0.82%) |
Nov 12, 2002 | 28.44 | 28.55 | 28.17 | 28.30 | 3,683,755 | -0.25(-0.86%) |
Nov 11, 2002 | 28.59 | 28.90 | 28.41 | 28.54 | 2,580,374 | -0.33(-1.15%) |
Nov 08, 2002 | 28.59 | 28.97 | 28.53 | 28.87 | 4,177,055 | +0.44(+1.55%) |
Nov 07, 2002 | 28.59 | 28.59 | 28.23 | 28.43 | 3,805,383 | -0.15(-0.53%) |
Nov 06, 2002 | 27.90 | 28.82 | 27.76 | 28.59 | 3,774,630 | +0.68(+2.43%) |
Nov 05, 2002 | 28.48 | 28.57 | 27.60 | 27.91 | 4,419,204 | -0.41(-1.45%) |
Nov 04, 2002 | 28.72 | 29.00 | 28.30 | 28.32 | 3,504,083 | -0.09(-0.31%) |
Nov 01, 2002 | 28.49 | 28.66 | 28.04 | 28.41 | 3,861,764 | -0.31(-1.08%) |
Oct 31, 2002 | 28.88 | 29.13 | 28.48 | 28.72 | 3,942,526 | -0.15(-0.53%) |
Oct 30, 2002 | 28.45 | 29.13 | 28.20 | 28.87 | 3,487,321 | +0.35(+1.24%) |
Oct 29, 2002 | 28.80 | 29.19 | 28.14 | 28.51 | 3,742,629 | -0.52(-1.79%) |
Oct 28, 2002 | 29.42 | 29.69 | 28.90 | 29.03 | 3,893,210 | -0.17(-0.57%) |
Oct 25, 2002 | 29.04 | 29.40 | 28.69 | 29.20 | 3,685,833 | +0.18(+0.62%) |
Oct 24, 2002 | 29.74 | 29.84 | 28.93 | 29.02 | 5,014,184 | -0.81(-2.71%) |
Oct 23, 2002 | 29.60 | 30.10 | 29.05 | 29.83 | 5,329,060 | +0.23(+0.78%) |
Oct 22, 2002 | 29.13 | 29.60 | 29.13 | 29.60 | 4,164,865 | -0.22(-0.73%) |
Oct 21, 2002 | 28.95 | 30.28 | 28.72 | 29.81 | 6,797,326 | +0.62(+2.13%) |
Oct 18, 2002 | 28.73 | 29.19 | 28.53 | 29.19 | 7,166,920 | +0.41(+1.43%) |
Oct 17, 2002 | 28.69 | 28.95 | 28.19 | 28.78 | 11,273,327 | +1.66(+6.12%) |
Oct 16, 2002 | 26.82 | 27.31 | 26.31 | 27.12 | 4,808,608 | +0.30(+1.10%) |
Oct 15, 2002 | 26.71 | 27.03 | 26.43 | 26.82 | 5,900,630 | +0.77(+2.94%) |
Oct 14, 2002 | 26.06 | 26.20 | 25.70 | 26.06 | 2,728,184 | -0.04(-0.14%) |
Oct 11, 2002 | 25.59 | 26.49 | 25.48 | 26.10 | 5,950,084 | +0.83(+3.29%) |
Oct 10, 2002 | 24.44 | 25.45 | 24.41 | 25.27 | 4,053,488 | +1.15(+4.76%) |
Oct 09, 2002 | 24.54 | 24.80 | 23.94 | 24.12 | 3,370,957 | -0.85(-3.41%) |
Oct 08, 2002 | 25.44 | 25.44 | 24.44 | 24.97 | 4,759,984 | +0.35(+1.44%) |
Oct 07, 2002 | 25.05 | 25.29 | 24.62 | 24.62 | 4,155,306 | -0.45(-1.81%) |
Oct 04, 2002 | 25.59 | 25.78 | 24.72 | 25.07 | 3,253,623 | -0.19(-0.77%) |
Oct 03, 2002 | 25.27 | 25.71 | 25.25 | 25.27 | 3,684,309 | +0.08(+0.32%) |
Oct 02, 2002 | 26.10 | 26.10 | 25.03 | 25.19 | 3,016,323 | -0.94(-3.59%) |