Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.59 | 26.75 | 26.32 | 26.36 | 564,900 | -0.24(-0.90%) |
Dec 30, 2002 | 26.42 | 26.69 | 26.29 | 26.61 | 624,900 | +0.16(+0.59%) |
Dec 27, 2002 | 26.64 | 26.96 | 26.44 | 26.45 | 518,600 | -0.21(-0.81%) |
Dec 26, 2002 | 26.70 | 27.09 | 26.66 | 26.66 | 383,800 | -0.06(-0.22%) |
Dec 24, 2002 | 26.73 | 26.94 | 26.65 | 26.73 | 343,000 | -0.13(-0.50%) |
Dec 23, 2002 | 26.82 | 27.14 | 26.55 | 26.86 | 1,346,100 | +0.27(+1.00%) |
Dec 20, 2002 | 26.82 | 27.15 | 26.55 | 26.59 | 4,158,500 | -0.15(-0.56%) |
Dec 19, 2002 | 26.65 | 27.16 | 26.62 | 26.75 | 862,000 | +0.09(+0.32%) |
Dec 18, 2002 | 26.48 | 26.82 | 26.13 | 26.66 | 845,000 | -0.09(-0.34%) |
Dec 17, 2002 | 27.09 | 27.29 | 26.63 | 26.75 | 737,500 | -0.34(-1.26%) |
Dec 16, 2002 | 26.62 | 27.18 | 26.34 | 27.09 | 996,200 | +0.48(+1.82%) |
Dec 13, 2002 | 26.16 | 26.79 | 26.12 | 26.61 | 748,200 | +0.20(+0.76%) |
Dec 12, 2002 | 26.61 | 26.67 | 26.11 | 26.41 | 550,700 | -0.17(-0.66%) |
Dec 11, 2002 | 26.77 | 26.77 | 26.41 | 26.58 | 487,800 | -0.21(-0.78%) |
Dec 10, 2002 | 26.15 | 26.81 | 26.08 | 26.79 | 442,100 | +0.66(+2.55%) |
Dec 09, 2002 | 26.64 | 26.73 | 26.09 | 26.12 | 484,200 | -0.52(-1.96%) |
Dec 06, 2002 | 26.29 | 26.68 | 26.21 | 26.65 | 534,000 | +0.30(+1.13%) |
Dec 05, 2002 | 26.40 | 26.55 | 26.16 | 26.35 | 436,000 | -0.01(-0.04%) |
Dec 04, 2002 | 25.84 | 26.67 | 25.75 | 26.36 | 646,900 | +0.29(+1.09%) |
Dec 03, 2002 | 26.20 | 26.31 | 25.77 | 26.07 | 685,000 | -0.25(-0.97%) |
Dec 02, 2002 | 26.60 | 26.84 | 26.07 | 26.33 | 836,400 | -0.25(-0.92%) |
Nov 29, 2002 | 26.73 | 26.95 | 26.38 | 26.57 | 317,400 | -0.18(-0.67%) |
Nov 27, 2002 | 25.21 | 26.82 | 24.88 | 26.75 | 1,460,500 | +1.25(+4.92%) |
Nov 26, 2002 | 25.73 | 26.23 | 25.50 | 25.50 | 926,900 | -0.36(-1.41%) |
Nov 25, 2002 | 26.11 | 26.45 | 25.75 | 25.86 | 852,200 | -0.38(-1.43%) |
Nov 22, 2002 | 26.12 | 26.43 | 25.75 | 26.24 | 701,000 | +0.08(+0.31%) |
Nov 21, 2002 | 25.39 | 26.66 | 25.36 | 26.16 | 1,480,100 | +0.89(+3.50%) |
Nov 20, 2002 | 24.30 | 25.73 | 24.30 | 25.27 | 3,168,200 | +1.52(+6.40%) |
Nov 19, 2002 | 23.11 | 24.10 | 23.02 | 23.75 | 946,800 | +0.60(+2.59%) |
Nov 18, 2002 | 23.58 | 23.76 | 23.11 | 23.16 | 498,300 | -0.41(-1.76%) |
Nov 15, 2002 | 23.33 | 23.84 | 23.25 | 23.57 | 472,400 | +0.23(+1.01%) |
Nov 14, 2002 | 23.27 | 23.58 | 22.90 | 23.34 | 493,600 | +0.15(+0.65%) |
Nov 13, 2002 | 23.30 | 23.62 | 22.64 | 23.18 | 541,700 | -0.14(-0.58%) |
Nov 12, 2002 | 23.85 | 23.95 | 23.21 | 23.32 | 1,114,300 | -0.41(-1.75%) |
Nov 11, 2002 | 23.90 | 24.00 | 23.45 | 23.73 | 548,600 | -0.23(-0.98%) |
Nov 08, 2002 | 24.10 | 24.30 | 23.53 | 23.97 | 985,300 | -0.53(-2.16%) |
Nov 07, 2002 | 24.34 | 24.56 | 24.05 | 24.50 | 568,600 | +0.09(+0.35%) |
Nov 06, 2002 | 23.90 | 24.44 | 23.61 | 24.41 | 580,400 | +0.56(+2.37%) |
Nov 05, 2002 | 24.05 | 24.05 | 23.00 | 23.85 | 1,083,400 | -0.23(-0.98%) |
Nov 04, 2002 | 23.70 | 24.35 | 23.68 | 24.09 | 715,300 | +0.40(+1.69%) |
Nov 01, 2002 | 23.35 | 23.68 | 22.63 | 23.68 | 457,400 | +0.36(+1.53%) |
Oct 31, 2002 | 23.60 | 23.95 | 22.68 | 23.33 | 677,700 | -0.58(-2.42%) |
Oct 30, 2002 | 23.82 | 24.15 | 23.75 | 23.91 | 343,900 | +0.10(+0.42%) |
Oct 29, 2002 | 23.80 | 23.93 | 23.40 | 23.80 | 365,877 | +0.09(+0.36%) |
Oct 28, 2002 | 23.95 | 24.18 | 23.68 | 23.72 | 389,300 | -0.15(-0.63%) |
Oct 25, 2002 | 23.45 | 23.93 | 23.38 | 23.87 | 356,600 | +0.42(+1.79%) |
Oct 24, 2002 | 24.00 | 24.35 | 23.25 | 23.45 | 375,100 | -0.62(-2.60%) |
Oct 23, 2002 | 23.82 | 24.09 | 23.51 | 24.07 | 428,900 | +0.15(+0.65%) |
Oct 22, 2002 | 24.34 | 24.55 | 23.64 | 23.92 | 655,424 | -0.63(-2.59%) |
Oct 21, 2002 | 23.14 | 24.62 | 22.64 | 24.55 | 1,043,900 | +1.19(+5.09%) |
Oct 18, 2002 | 23.02 | 23.48 | 22.90 | 23.36 | 471,300 | +0.30(+1.30%) |
Oct 17, 2002 | 23.35 | 23.85 | 23.00 | 23.07 | 396,531 | +0.12(+0.50%) |
Oct 16, 2002 | 23.08 | 23.86 | 22.77 | 22.95 | 584,100 | -0.40(-1.71%) |
Oct 15, 2002 | 22.55 | 23.50 | 22.55 | 23.35 | 663,100 | +1.07(+4.78%) |
Oct 14, 2002 | 21.86 | 22.48 | 21.75 | 22.29 | 436,324 | +0.35(+1.60%) |
Oct 11, 2002 | 21.41 | 22.52 | 21.41 | 21.93 | 651,100 | +0.55(+2.60%) |
Oct 10, 2002 | 20.56 | 21.57 | 20.25 | 21.38 | 904,900 | +0.78(+3.79%) |
Oct 09, 2002 | 21.23 | 21.43 | 20.56 | 20.60 | 689,800 | -0.72(-3.40%) |
Oct 08, 2002 | 21.33 | 21.60 | 20.75 | 21.32 | 571,100 | -0.07(-0.33%) |
Oct 07, 2002 | 21.80 | 21.80 | 21.01 | 21.39 | 702,800 | -0.54(-2.44%) |
Oct 04, 2002 | 21.79 | 22.48 | 21.26 | 21.93 | 754,408 | +0.20(+0.94%) |
Oct 03, 2002 | 21.12 | 22.00 | 21.07 | 21.73 | 651,000 | +0.38(+1.76%) |
Oct 02, 2002 | 21.14 | 21.93 | 21.11 | 21.35 | 488,700 | -0.04(-0.21%) |