Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,867,066 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,608,229 | +0.91(+4.71%) |
Dec 27, 2002 | 19.01 | 19.37 | 18.99 | 19.26 | 4,782,175 | -0.07(-0.35%) |
Dec 26, 2002 | 18.95 | 19.47 | 18.82 | 19.33 | 5,552,952 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.19 | 18.57 | 18.95 | 5,487,505 | -0.24(-1.26%) |
Dec 23, 2002 | 20.10 | 20.10 | 19.09 | 19.19 | 8,555,142 | -0.91(-4.52%) |
Dec 20, 2002 | 20.20 | 20.36 | 19.97 | 20.10 | 8,366,092 | +0.28(+1.39%) |
Dec 19, 2002 | 19.66 | 20.30 | 19.66 | 19.82 | 6,463,842 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.93 | 7,455,053 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.50 | 20.00 | 22,059,794 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.51 | 20.16 | 21.38 | 12,703,829 | +0.56(+2.68%) |
Dec 13, 2002 | 21.99 | 21.99 | 20.81 | 20.82 | 11,089,839 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.98 | 8,756,835 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.70 | 22.10 | 5,927,779 | -0.22(-0.99%) |
Dec 10, 2002 | 22.05 | 22.52 | 21.61 | 22.32 | 5,896,097 | +0.60(+2.75%) |
Dec 09, 2002 | 22.52 | 22.53 | 21.71 | 21.72 | 7,077,399 | -1.11(-4.86%) |
Dec 06, 2002 | 22.62 | 23.16 | 22.52 | 22.83 | 6,559,483 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.73 | 22.87 | 23.29 | 6,213,511 | -0.35(-1.48%) |
Dec 04, 2002 | 22.89 | 23.85 | 22.79 | 23.64 | 6,336,222 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.05 | 23.23 | 5,761,338 | -0.79(-3.30%) |
Dec 02, 2002 | 24.54 | 24.94 | 23.74 | 24.03 | 8,804,135 | +0.65(+2.76%) |
Nov 29, 2002 | 23.60 | 23.79 | 23.25 | 23.38 | 4,402,439 | -0.35(-1.47%) |
Nov 27, 2002 | 22.82 | 23.73 | 22.77 | 23.73 | 6,315,993 | +1.16(+5.12%) |
Nov 26, 2002 | 22.54 | 22.82 | 21.96 | 22.58 | 6,933,269 | +0.05(+0.21%) |
Nov 25, 2002 | 21.95 | 22.72 | 21.82 | 22.53 | 4,913,365 | +0.38(+1.70%) |
Nov 22, 2002 | 22.09 | 23.12 | 21.89 | 22.15 | 10,145,185 | +0.13(+0.61%) |
Nov 21, 2002 | 21.31 | 22.08 | 21.14 | 22.02 | 8,729,169 | +1.06(+5.07%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.73 | 20.96 | 8,993,631 | +0.05(+0.23%) |
Nov 19, 2002 | 21.10 | 21.45 | 20.44 | 20.91 | 8,770,668 | -0.19(-0.89%) |
Nov 18, 2002 | 22.12 | 22.12 | 21.10 | 21.10 | 8,450,429 | -1.02(-4.59%) |
Nov 15, 2002 | 22.27 | 22.93 | 21.82 | 22.11 | 10,467,358 | -0.40(-1.79%) |
Nov 14, 2002 | 20.94 | 22.78 | 20.94 | 22.52 | 12,577,251 | +2.33(+11.52%) |
Nov 13, 2002 | 20.75 | 20.75 | 19.90 | 20.19 | 8,936,068 | -0.55(-2.66%) |
Nov 12, 2002 | 20.03 | 21.17 | 20.03 | 20.74 | 6,780,661 | +0.71(+3.52%) |
Nov 11, 2002 | 20.68 | 20.71 | 19.91 | 20.03 | 4,622,278 | -0.64(-3.09%) |
Nov 08, 2002 | 20.84 | 21.14 | 20.38 | 20.67 | 6,381,439 | -0.05(-0.23%) |
Nov 07, 2002 | 20.71 | 21.31 | 20.52 | 20.72 | 6,683,533 | +0.01(+0.03%) |
Nov 06, 2002 | 20.85 | 21.01 | 20.44 | 20.71 | 9,290,816 | -0.13(-0.61%) |
Nov 05, 2002 | 20.44 | 20.94 | 20.40 | 20.84 | 4,851,637 | +0.28(+1.34%) |
Nov 04, 2002 | 21.11 | 21.31 | 20.55 | 20.57 | 7,614,206 | -0.19(-0.91%) |
Nov 01, 2002 | 20.24 | 21.01 | 19.91 | 20.75 | 6,818,738 | +0.50(+2.49%) |
Oct 31, 2002 | 20.24 | 20.61 | 20.10 | 20.25 | 5,333,856 | -0.05(-0.26%) |
Oct 30, 2002 | 21.20 | 21.20 | 20.05 | 20.30 | 8,985,004 | -0.89(-4.22%) |
Oct 29, 2002 | 20.71 | 21.37 | 20.27 | 21.20 | 6,234,335 | +0.14(+0.67%) |
Oct 28, 2002 | 22.19 | 22.20 | 20.92 | 21.06 | 6,228,236 | -0.27(-1.26%) |
Oct 25, 2002 | 21.31 | 21.45 | 20.84 | 21.33 | 6,643,521 | -0.04(-0.19%) |
Oct 24, 2002 | 21.51 | 21.91 | 21.05 | 21.37 | 8,850,840 | +0.17(+0.79%) |
Oct 23, 2002 | 20.65 | 21.26 | 20.34 | 21.20 | 7,869,446 | +0.63(+3.04%) |
Oct 22, 2002 | 21.22 | 21.65 | 20.33 | 20.57 | 8,272,088 | -0.61(-2.89%) |
Oct 21, 2002 | 20.75 | 21.35 | 20.10 | 21.18 | 6,636,679 | +0.43(+2.07%) |
Oct 18, 2002 | 19.53 | 20.93 | 19.53 | 20.75 | 10,697,014 | +0.91(+4.61%) |
Oct 17, 2002 | 20.73 | 20.73 | 19.58 | 19.84 | 18,203,830 | -0.89(-4.28%) |
Oct 16, 2002 | 21.31 | 21.68 | 20.53 | 20.73 | 8,265,394 | -0.85(-3.93%) |
Oct 15, 2002 | 21.48 | 21.81 | 21.19 | 21.57 | 10,077,656 | +1.38(+6.82%) |
Oct 14, 2002 | 19.66 | 21.29 | 19.66 | 20.20 | 9,389,282 | +0.11(+0.54%) |
Oct 11, 2002 | 19.16 | 20.09 | 19.16 | 20.09 | 10,908,822 | +1.38(+7.37%) |
Oct 10, 2002 | 17.93 | 18.71 | 16.74 | 18.71 | 14,305,027 | +0.73(+4.04%) |
Oct 09, 2002 | 18.52 | 18.56 | 17.82 | 17.98 | 9,074,397 | -0.98(-5.18%) |
Oct 08, 2002 | 18.32 | 19.36 | 17.63 | 18.97 | 14,600,725 | +1.38(+7.88%) |
Oct 07, 2002 | 18.76 | 19.25 | 17.48 | 17.58 | 13,750,669 | -1.48(-7.76%) |
Oct 04, 2002 | 19.50 | 19.50 | 17.96 | 19.06 | 10,571,923 | -0.22(-1.12%) |
Oct 03, 2002 | 19.83 | 19.95 | 18.82 | 19.28 | 9,798,023 | -0.36(-1.81%) |
Oct 02, 2002 | 20.07 | 20.30 | 19.50 | 19.63 | 9,670,254 | -0.54(-2.67%) |