Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.81 | 26.81 | 26.35 | 25.88 | 2,422,383 | -0.90(-3.35%) |
Dec 30, 2002 | 26.89 | 27.07 | 26.49 | 26.78 | 3,207,649 | -0.17(-0.64%) |
Dec 27, 2002 | 27.13 | 27.29 | 26.81 | 26.95 | 2,217,883 | -0.40(-1.47%) |
Dec 26, 2002 | 27.39 | 27.77 | 27.17 | 27.35 | 1,614,551 | +0.09(+0.32%) |
Dec 24, 2002 | 27.35 | 27.64 | 27.16 | 27.26 | 845,166 | -0.06(-0.21%) |
Dec 23, 2002 | 27.49 | 27.64 | 27.19 | 27.32 | 2,202,838 | -0.13(-0.47%) |
Dec 20, 2002 | 27.39 | 27.61 | 27.28 | 27.45 | 3,328,009 | +0.21(+0.76%) |
Dec 19, 2002 | 27.14 | 27.62 | 27.07 | 27.24 | 2,551,520 | -0.02(-0.08%) |
Dec 18, 2002 | 27.34 | 27.45 | 27.03 | 27.26 | 2,368,472 | -0.12(-0.45%) |
Dec 17, 2002 | 27.46 | 27.66 | 27.34 | 27.39 | 1,989,840 | -0.24(-0.86%) |
Dec 16, 2002 | 27.28 | 27.66 | 27.21 | 27.62 | 2,996,043 | +0.30(+1.10%) |
Dec 13, 2002 | 27.44 | 27.54 | 27.10 | 27.32 | 2,367,358 | -0.12(-0.44%) |
Dec 12, 2002 | 27.72 | 27.77 | 27.28 | 27.44 | 1,925,480 | -0.27(-0.98%) |
Dec 11, 2002 | 27.59 | 27.87 | 27.35 | 27.72 | 2,309,267 | +0.11(+0.42%) |
Dec 10, 2002 | 27.35 | 27.62 | 27.15 | 27.60 | 1,664,283 | +0.43(+1.59%) |
Dec 09, 2002 | 27.34 | 27.71 | 27.11 | 27.17 | 2,653,770 | -0.17(-0.63%) |
Dec 06, 2002 | 27.32 | 27.65 | 26.92 | 27.34 | 2,715,761 | -0.18(-0.65%) |
Dec 05, 2002 | 27.99 | 27.99 | 27.47 | 27.52 | 2,461,110 | -0.22(-0.80%) |
Dec 04, 2002 | 27.70 | 28.21 | 27.70 | 27.74 | 3,956,276 | -0.22(-0.80%) |
Dec 03, 2002 | 27.85 | 28.07 | 27.77 | 27.97 | 2,561,967 | +0.11(+0.41%) |
Dec 02, 2002 | 28.35 | 28.43 | 27.46 | 27.85 | 3,715,557 | -0.17(-0.59%) |
Nov 29, 2002 | 28.03 | 28.34 | 28.00 | 28.02 | 1,421,055 | +0.04(+0.15%) |
Nov 27, 2002 | 27.71 | 28.07 | 27.37 | 27.97 | 2,420,015 | +0.43(+1.56%) |
Nov 26, 2002 | 28.16 | 28.16 | 27.36 | 27.54 | 3,856,255 | -0.62(-2.19%) |
Nov 25, 2002 | 28.10 | 28.50 | 27.98 | 28.16 | 2,894,629 | -0.06(-0.23%) |
Nov 22, 2002 | 27.74 | 28.43 | 27.74 | 28.23 | 5,288,595 | +0.05(+0.18%) |
Nov 21, 2002 | 28.76 | 28.94 | 27.78 | 28.18 | 5,401,153 | -0.58(-2.02%) |
Nov 20, 2002 | 28.70 | 28.87 | 28.63 | 28.76 | 3,328,009 | -0.17(-0.60%) |
Nov 19, 2002 | 28.57 | 29.29 | 28.50 | 28.93 | 2,082,478 | +0.27(+0.93%) |
Nov 18, 2002 | 29.14 | 29.22 | 28.51 | 28.66 | 3,257,938 | -0.01(-0.05%) |
Nov 15, 2002 | 28.17 | 28.71 | 28.02 | 28.68 | 5,013,466 | +0.51(+1.81%) |
Nov 14, 2002 | 28.57 | 28.66 | 28.02 | 28.17 | 4,026,626 | -0.20(-0.71%) |
Nov 13, 2002 | 28.46 | 28.61 | 27.85 | 28.37 | 3,387,074 | +0.23(+0.82%) |
Nov 12, 2002 | 28.28 | 28.39 | 28.02 | 28.14 | 3,704,412 | -0.24(-0.86%) |
Nov 11, 2002 | 28.43 | 28.74 | 28.25 | 28.38 | 2,594,844 | -0.33(-1.15%) |
Nov 08, 2002 | 28.43 | 28.81 | 28.37 | 28.71 | 4,200,479 | +0.44(+1.55%) |
Nov 07, 2002 | 28.43 | 28.43 | 28.07 | 28.28 | 3,826,722 | -0.15(-0.53%) |
Nov 06, 2002 | 27.74 | 28.66 | 27.60 | 28.43 | 3,795,796 | +0.67(+2.43%) |
Nov 05, 2002 | 28.32 | 28.41 | 27.44 | 27.75 | 4,443,985 | -0.41(-1.45%) |
Nov 04, 2002 | 28.56 | 28.84 | 28.14 | 28.16 | 3,523,733 | -0.09(-0.31%) |
Nov 01, 2002 | 28.33 | 28.50 | 27.89 | 28.25 | 3,883,420 | -0.31(-1.08%) |
Oct 31, 2002 | 28.72 | 28.97 | 28.32 | 28.56 | 3,964,635 | -0.15(-0.53%) |
Oct 30, 2002 | 28.29 | 28.97 | 28.05 | 28.71 | 3,506,877 | +0.35(+1.24%) |
Oct 29, 2002 | 28.64 | 29.02 | 27.98 | 28.35 | 3,763,617 | -0.52(-1.79%) |
Oct 28, 2002 | 29.25 | 29.52 | 28.74 | 28.87 | 3,915,042 | -0.17(-0.57%) |
Oct 25, 2002 | 28.88 | 29.24 | 28.53 | 29.04 | 3,706,502 | +0.18(+0.62%) |
Oct 24, 2002 | 29.58 | 29.68 | 28.76 | 28.86 | 5,042,302 | -0.80(-2.71%) |
Oct 23, 2002 | 29.44 | 29.93 | 28.89 | 29.66 | 5,358,944 | +0.23(+0.78%) |
Oct 22, 2002 | 28.97 | 29.43 | 28.97 | 29.43 | 4,188,220 | -0.22(-0.73%) |
Oct 21, 2002 | 28.79 | 30.11 | 28.56 | 29.65 | 6,835,443 | +0.62(+2.13%) |
Oct 18, 2002 | 28.57 | 29.03 | 28.37 | 29.03 | 7,207,110 | +0.41(+1.43%) |
Oct 17, 2002 | 28.53 | 28.79 | 28.03 | 28.62 | 11,336,544 | +1.65(+6.12%) |
Oct 16, 2002 | 26.68 | 27.16 | 26.17 | 26.97 | 4,835,573 | +0.29(+1.10%) |
Oct 15, 2002 | 26.56 | 26.88 | 26.28 | 26.68 | 5,933,718 | +0.76(+2.94%) |
Oct 14, 2002 | 25.91 | 26.06 | 25.56 | 25.91 | 2,743,483 | -0.04(-0.14%) |
Oct 11, 2002 | 25.45 | 26.34 | 25.34 | 25.95 | 5,983,451 | +0.83(+3.29%) |
Oct 10, 2002 | 24.30 | 25.30 | 24.27 | 25.12 | 4,076,219 | +1.14(+4.76%) |
Oct 09, 2002 | 24.41 | 24.66 | 23.81 | 23.98 | 3,389,860 | -0.85(-3.41%) |
Oct 08, 2002 | 25.30 | 25.30 | 24.31 | 24.83 | 4,786,677 | +0.35(+1.44%) |
Oct 07, 2002 | 24.91 | 25.15 | 24.48 | 24.48 | 4,178,608 | -0.45(-1.81%) |
Oct 04, 2002 | 25.45 | 25.63 | 24.59 | 24.93 | 3,271,868 | -0.19(-0.77%) |
Oct 03, 2002 | 25.12 | 25.57 | 25.11 | 25.12 | 3,704,969 | +0.08(+0.32%) |
Oct 02, 2002 | 25.95 | 25.95 | 24.89 | 25.05 | 3,033,238 | -0.93(-3.59%) |