Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.05 | 20.35 | 19.67 | 20.07 | 6,445,840 | +0.03(+0.14%) |
Dec 30, 2002 | 19.53 | 20.24 | 19.51 | 20.04 | 6,252,777 | +0.45(+2.30%) |
Dec 27, 2002 | 19.74 | 19.88 | 19.56 | 19.59 | 3,892,416 | -0.19(-0.94%) |
Dec 26, 2002 | 19.47 | 20.09 | 19.44 | 19.78 | 5,810,035 | +0.29(+1.50%) |
Dec 24, 2002 | 19.56 | 19.69 | 19.41 | 19.49 | 4,520,951 | -0.09(-0.47%) |
Dec 23, 2002 | 19.81 | 20.19 | 19.38 | 19.58 | 7,273,168 | -0.36(-1.83%) |
Dec 20, 2002 | 19.81 | 20.19 | 19.47 | 19.94 | 9,395,733 | +0.21(+1.09%) |
Dec 19, 2002 | 19.49 | 20.17 | 19.46 | 19.73 | 9,789,406 | +0.04(+0.22%) |
Dec 18, 2002 | 19.81 | 20.00 | 19.50 | 19.69 | 19,071,202 | -0.14(-0.69%) |
Dec 17, 2002 | 20.46 | 20.47 | 19.72 | 19.82 | 12,956,406 | -0.69(-3.38%) |
Dec 16, 2002 | 20.42 | 20.73 | 20.24 | 20.52 | 11,407,996 | +0.11(+0.56%) |
Dec 13, 2002 | 20.97 | 21.06 | 20.19 | 20.40 | 10,653,781 | -0.74(-3.52%) |
Dec 12, 2002 | 20.97 | 21.24 | 20.18 | 21.14 | 26,237,566 | +0.77(+3.79%) |
Dec 11, 2002 | 20.89 | 20.92 | 20.28 | 20.37 | 16,364,140 | -0.60(-2.87%) |
Dec 10, 2002 | 21.19 | 21.42 | 20.80 | 20.97 | 9,841,271 | -0.12(-0.58%) |
Dec 09, 2002 | 21.72 | 21.77 | 20.99 | 21.09 | 10,312,113 | -0.68(-3.12%) |
Dec 06, 2002 | 21.86 | 22.17 | 21.62 | 21.77 | 8,752,379 | -0.47(-2.12%) |
Dec 05, 2002 | 22.78 | 22.82 | 21.92 | 22.25 | 11,433,020 | -0.82(-3.57%) |
Dec 04, 2002 | 23.42 | 23.57 | 23.00 | 23.07 | 7,461,757 | -0.46(-1.98%) |
Dec 03, 2002 | 23.36 | 23.63 | 23.07 | 23.53 | 7,760,786 | +0.21(+0.92%) |
Dec 02, 2002 | 23.63 | 24.63 | 23.10 | 23.32 | 8,565,049 | +0.21(+0.93%) |
Nov 29, 2002 | 23.03 | 23.31 | 22.89 | 23.10 | 3,164,344 | +0.20(+0.87%) |
Nov 27, 2002 | 22.48 | 23.00 | 22.44 | 22.90 | 7,755,614 | +0.66(+2.96%) |
Nov 26, 2002 | 22.78 | 22.91 | 22.21 | 22.25 | 8,561,134 | -0.62(-2.72%) |
Nov 25, 2002 | 22.58 | 23.03 | 22.21 | 22.87 | 8,583,922 | +0.29(+1.27%) |
Nov 22, 2002 | 22.89 | 23.42 | 22.53 | 22.58 | 8,011,166 | -0.28(-1.22%) |
Nov 21, 2002 | 22.96 | 23.09 | 22.38 | 22.86 | 9,533,994 | -0.03(-0.13%) |
Nov 20, 2002 | 22.85 | 23.20 | 22.81 | 22.89 | 8,101,196 | +0.03(+0.13%) |
Nov 19, 2002 | 22.93 | 23.18 | 22.64 | 22.86 | 7,799,231 | -0.43(-1.84%) |
Nov 18, 2002 | 24.11 | 24.18 | 23.28 | 23.29 | 5,550,009 | -0.77(-3.21%) |
Nov 15, 2002 | 23.92 | 24.20 | 23.53 | 24.06 | 5,389,660 | +0.14(+0.60%) |
Nov 14, 2002 | 23.25 | 23.96 | 23.04 | 23.92 | 6,717,468 | +1.07(+4.66%) |
Nov 13, 2002 | 23.10 | 23.24 | 22.41 | 22.85 | 8,902,383 | -0.26(-1.11%) |
Nov 12, 2002 | 22.63 | 23.55 | 22.52 | 23.11 | 4,297,413 | +0.54(+2.41%) |
Nov 11, 2002 | 23.00 | 23.00 | 22.57 | 22.57 | 4,189,348 | -0.44(-1.90%) |
Nov 08, 2002 | 22.91 | 23.33 | 22.82 | 23.00 | 6,775,205 | +0.06(+0.28%) |
Nov 07, 2002 | 22.98 | 23.60 | 22.77 | 22.94 | 14,453,651 | -1.17(-4.86%) |
Nov 06, 2002 | 24.51 | 24.54 | 23.48 | 24.11 | 8,451,812 | -0.06(-0.24%) |
Nov 05, 2002 | 23.96 | 24.59 | 23.53 | 24.17 | 9,599,699 | -0.04(-0.18%) |
Nov 04, 2002 | 24.88 | 24.89 | 24.14 | 24.21 | 5,222,461 | -0.49(-2.00%) |
Nov 01, 2002 | 24.16 | 24.81 | 23.64 | 24.71 | 7,391,857 | +0.44(+1.80%) |
Oct 31, 2002 | 24.32 | 24.73 | 24.07 | 24.27 | 6,285,630 | +0.14(+0.56%) |
Oct 30, 2002 | 24.63 | 24.82 | 23.95 | 24.13 | 7,065,180 | -0.89(-3.54%) |
Oct 29, 2002 | 24.96 | 25.39 | 24.17 | 25.02 | 7,292,321 | +0.11(+0.43%) |
Oct 28, 2002 | 25.85 | 25.98 | 24.86 | 24.91 | 5,003,256 | -0.83(-3.22%) |
Oct 25, 2002 | 25.87 | 25.94 | 24.99 | 25.74 | 5,382,790 | -0.01(-0.03%) |
Oct 24, 2002 | 26.03 | 26.47 | 25.57 | 25.75 | 5,228,612 | -0.15(-0.58%) |
Oct 23, 2002 | 24.85 | 26.04 | 24.85 | 25.90 | 7,490,129 | +0.99(+3.99%) |
Oct 22, 2002 | 24.58 | 25.19 | 24.39 | 24.91 | 6,503,017 | -0.21(-0.85%) |
Oct 21, 2002 | 24.75 | 25.16 | 23.88 | 25.12 | 6,670,636 | -0.09(-0.34%) |
Oct 18, 2002 | 24.13 | 25.21 | 24.01 | 25.21 | 4,881,771 | +0.79(+3.25%) |
Oct 17, 2002 | 25.33 | 25.57 | 24.33 | 24.41 | 7,115,807 | -0.30(-1.22%) |
Oct 16, 2002 | 25.14 | 25.29 | 24.36 | 24.71 | 7,282,115 | -0.67(-2.65%) |
Oct 15, 2002 | 24.77 | 25.50 | 24.50 | 25.39 | 7,823,696 | +1.37(+5.72%) |
Oct 14, 2002 | 23.94 | 24.30 | 23.84 | 24.01 | 5,765,998 | -0.17(-0.71%) |
Oct 11, 2002 | 23.33 | 24.25 | 22.88 | 24.18 | 11,077,521 | +1.15(+5.00%) |
Oct 10, 2002 | 21.27 | 23.36 | 20.57 | 23.03 | 23,075,878 | +1.25(+5.75%) |
Oct 09, 2002 | 22.32 | 22.49 | 21.50 | 21.78 | 8,024,167 | -0.81(-3.58%) |
Oct 08, 2002 | 21.39 | 23.06 | 21.38 | 22.59 | 10,639,242 | +1.72(+8.22%) |
Oct 07, 2002 | 22.17 | 22.52 | 20.61 | 20.87 | 12,875,742 | -1.50(-6.71%) |
Oct 04, 2002 | 22.53 | 22.81 | 21.59 | 22.37 | 9,341,491 | +0.28(+1.26%) |
Oct 03, 2002 | 22.49 | 23.00 | 22.05 | 22.10 | 8,630,322 | -0.52(-2.31%) |
Oct 02, 2002 | 23.59 | 23.67 | 22.33 | 22.62 | 8,095,525 | -1.13(-4.76%) |