Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.46 | 25.82 | 25.30 | 25.71 | 2,685,190 | +0.07(+0.27%) |
Dec 30, 2002 | 25.19 | 25.71 | 25.19 | 25.64 | 2,881,151 | +0.44(+1.76%) |
Dec 27, 2002 | 25.64 | 25.79 | 25.04 | 25.19 | 2,133,625 | -0.23(-0.92%) |
Dec 26, 2002 | 25.60 | 25.93 | 25.34 | 25.43 | 1,860,794 | -0.02(-0.06%) |
Dec 24, 2002 | 25.64 | 25.79 | 25.35 | 25.44 | 1,392,387 | -0.11(-0.43%) |
Dec 23, 2002 | 25.49 | 25.68 | 25.25 | 25.55 | 2,827,509 | +0.06(+0.24%) |
Dec 20, 2002 | 25.65 | 25.67 | 25.16 | 25.49 | 5,863,812 | +0.36(+1.43%) |
Dec 19, 2002 | 24.73 | 25.31 | 24.73 | 25.13 | 3,495,341 | +0.18(+0.72%) |
Dec 18, 2002 | 24.76 | 25.33 | 24.48 | 24.95 | 2,792,859 | +0.13(+0.53%) |
Dec 17, 2002 | 24.98 | 25.51 | 24.81 | 24.82 | 2,728,181 | -0.05(-0.22%) |
Dec 16, 2002 | 24.37 | 25.01 | 24.35 | 24.87 | 3,971,576 | +0.41(+1.66%) |
Dec 13, 2002 | 24.97 | 24.97 | 24.47 | 24.47 | 2,918,110 | -0.51(-2.03%) |
Dec 12, 2002 | 24.94 | 25.33 | 24.78 | 24.97 | 3,394,858 | -0.37(-1.48%) |
Dec 11, 2002 | 24.97 | 25.43 | 24.74 | 25.35 | 4,234,526 | +0.22(+0.87%) |
Dec 10, 2002 | 25.21 | 25.40 | 24.94 | 25.13 | 3,974,784 | -0.12(-0.46%) |
Dec 09, 2002 | 25.43 | 25.91 | 25.18 | 25.25 | 3,785,368 | -0.78(-2.99%) |
Dec 06, 2002 | 25.25 | 26.30 | 25.11 | 26.03 | 4,791,481 | +0.34(+1.33%) |
Dec 05, 2002 | 26.30 | 26.31 | 25.27 | 25.68 | 4,959,209 | -0.76(-2.86%) |
Dec 04, 2002 | 26.31 | 26.79 | 26.15 | 26.44 | 3,437,721 | -0.24(-0.91%) |
Dec 03, 2002 | 26.69 | 26.88 | 26.35 | 26.68 | 3,682,576 | +0.11(+0.41%) |
Dec 02, 2002 | 26.96 | 27.18 | 26.26 | 26.57 | 3,392,548 | +0.04(+0.15%) |
Nov 29, 2002 | 27.30 | 27.30 | 26.34 | 26.53 | 3,128,572 | -0.76(-2.77%) |
Nov 27, 2002 | 26.49 | 27.38 | 26.38 | 27.29 | 4,885,290 | +1.05(+4.01%) |
Nov 26, 2002 | 26.26 | 26.53 | 25.92 | 26.24 | 4,064,488 | +0.14(+0.54%) |
Nov 25, 2002 | 26.14 | 26.64 | 25.87 | 26.10 | 4,070,904 | -0.40(-1.50%) |
Nov 22, 2002 | 25.59 | 26.83 | 25.56 | 26.49 | 7,037,267 | +1.22(+4.81%) |
Nov 21, 2002 | 25.09 | 25.73 | 24.95 | 25.28 | 6,751,090 | +0.55(+2.24%) |
Nov 20, 2002 | 24.31 | 25.13 | 24.31 | 24.73 | 4,375,433 | +0.26(+1.05%) |
Nov 19, 2002 | 24.17 | 24.66 | 23.86 | 24.47 | 4,517,751 | +0.37(+1.55%) |
Nov 18, 2002 | 24.58 | 24.76 | 24.08 | 24.09 | 4,354,772 | -0.45(-1.84%) |
Nov 15, 2002 | 24.43 | 24.94 | 24.19 | 24.55 | 3,396,270 | +0.12(+0.48%) |
Nov 14, 2002 | 25.01 | 25.25 | 24.06 | 24.43 | 4,039,463 | -0.05(-0.22%) |
Nov 13, 2002 | 24.65 | 25.15 | 24.06 | 24.48 | 4,369,530 | -0.19(-0.76%) |
Nov 12, 2002 | 24.78 | 25.01 | 24.35 | 24.67 | 6,081,589 | +0.34(+1.38%) |
Nov 11, 2002 | 25.86 | 25.88 | 24.16 | 24.34 | 4,739,763 | -1.52(-5.88%) |
Nov 08, 2002 | 25.60 | 26.18 | 25.33 | 25.86 | 5,451,485 | +0.69(+2.76%) |
Nov 07, 2002 | 26.32 | 26.42 | 25.02 | 25.16 | 5,619,342 | -1.01(-3.84%) |
Nov 06, 2002 | 24.97 | 26.83 | 24.94 | 26.17 | 11,105,348 | +1.61(+6.54%) |
Nov 05, 2002 | 23.28 | 24.92 | 23.28 | 24.56 | 6,098,528 | +1.44(+6.24%) |
Nov 04, 2002 | 23.70 | 24.05 | 23.09 | 23.12 | 6,322,337 | -0.57(-2.40%) |
Nov 01, 2002 | 23.21 | 23.88 | 23.03 | 23.69 | 3,781,775 | +0.51(+2.18%) |
Oct 31, 2002 | 23.69 | 23.78 | 23.03 | 23.18 | 3,738,656 | -0.35(-1.49%) |
Oct 30, 2002 | 23.20 | 23.68 | 22.75 | 23.53 | 3,960,796 | +0.39(+1.68%) |
Oct 29, 2002 | 22.52 | 23.30 | 22.24 | 23.14 | 5,257,963 | +0.56(+2.48%) |
Oct 28, 2002 | 23.70 | 24.00 | 22.36 | 22.58 | 6,690,774 | -1.04(-4.42%) |
Oct 25, 2002 | 23.37 | 23.65 | 22.87 | 23.63 | 4,285,601 | +0.29(+1.24%) |
Oct 24, 2002 | 24.06 | 24.31 | 23.14 | 23.34 | 5,348,179 | -0.58(-2.44%) |
Oct 23, 2002 | 23.35 | 23.93 | 23.26 | 23.92 | 4,305,621 | +0.44(+1.86%) |
Oct 22, 2002 | 23.36 | 23.60 | 23.03 | 23.49 | 5,191,872 | -0.17(-0.72%) |
Oct 21, 2002 | 22.60 | 23.77 | 22.27 | 23.66 | 7,745,395 | +1.06(+4.69%) |
Oct 18, 2002 | 22.36 | 22.95 | 22.23 | 22.60 | 8,993,026 | -0.76(-3.27%) |
Oct 17, 2002 | 23.96 | 24.16 | 22.96 | 23.36 | 11,003,967 | -0.41(-1.70%) |
Oct 16, 2002 | 25.06 | 25.34 | 23.59 | 23.77 | 9,378,403 | -1.29(-5.13%) |
Oct 15, 2002 | 24.57 | 25.26 | 24.27 | 25.05 | 6,050,404 | +0.85(+3.51%) |
Oct 14, 2002 | 23.61 | 24.43 | 23.57 | 24.20 | 6,835,274 | -0.73(-2.94%) |
Oct 11, 2002 | 24.74 | 25.44 | 24.42 | 24.94 | 5,239,868 | +0.51(+2.07%) |
Oct 10, 2002 | 23.61 | 24.70 | 23.36 | 24.43 | 5,892,044 | +0.71(+2.99%) |
Oct 09, 2002 | 24.47 | 24.74 | 23.34 | 23.72 | 8,109,341 | -1.22(-4.90%) |
Oct 08, 2002 | 25.71 | 25.72 | 24.30 | 24.94 | 5,463,677 | -0.29(-1.14%) |
Oct 07, 2002 | 25.11 | 25.64 | 24.65 | 25.23 | 5,604,327 | +0.29(+1.16%) |
Oct 04, 2002 | 26.74 | 26.74 | 24.90 | 24.94 | 10,002,603 | -1.79(-6.70%) |
Oct 03, 2002 | 27.10 | 27.51 | 26.64 | 26.74 | 4,693,564 | -0.05(-0.20%) |
Oct 02, 2002 | 27.66 | 27.66 | 26.60 | 26.79 | 3,822,841 | -1.26(-4.50%) |