Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.10 | 24.27 | 23.51 | 23.67 | 2,481,932 | -0.31(-1.29%) |
Dec 30, 2002 | 23.61 | 24.19 | 23.38 | 23.98 | 2,954,734 | +0.37(+1.55%) |
Dec 27, 2002 | 24.81 | 24.84 | 23.43 | 23.61 | 4,193,314 | -1.27(-5.12%) |
Dec 26, 2002 | 25.23 | 25.51 | 24.63 | 24.88 | 1,701,838 | +0.00(+0.00%) |
Dec 24, 2002 | 24.78 | 25.31 | 24.78 | 24.88 | 831,329 | -0.28(-1.11%) |
Dec 23, 2002 | 25.19 | 25.97 | 24.96 | 25.16 | 3,005,468 | +0.05(+0.19%) |
Dec 20, 2002 | 24.68 | 25.48 | 24.68 | 25.12 | 3,731,311 | +0.45(+1.81%) |
Dec 19, 2002 | 24.42 | 25.03 | 24.30 | 24.67 | 3,574,087 | +0.25(+1.04%) |
Dec 18, 2002 | 24.92 | 25.04 | 24.14 | 24.41 | 4,036,969 | -0.98(-3.86%) |
Dec 17, 2002 | 25.44 | 26.20 | 25.20 | 25.39 | 3,498,112 | -0.29(-1.12%) |
Dec 16, 2002 | 24.38 | 25.86 | 24.37 | 25.68 | 4,187,035 | +1.63(+6.79%) |
Dec 13, 2002 | 25.55 | 25.55 | 24.05 | 24.05 | 7,057,005 | -1.50(-5.86%) |
Dec 12, 2002 | 25.50 | 26.73 | 25.40 | 25.55 | 3,781,543 | -0.10(-0.37%) |
Dec 11, 2002 | 25.86 | 25.86 | 24.92 | 25.64 | 6,446,945 | -0.60(-2.28%) |
Dec 10, 2002 | 26.09 | 26.53 | 25.70 | 26.24 | 3,415,356 | +0.15(+0.58%) |
Dec 09, 2002 | 26.92 | 27.23 | 25.88 | 26.09 | 3,658,225 | -0.80(-2.99%) |
Dec 06, 2002 | 26.88 | 27.84 | 26.52 | 26.89 | 4,953,692 | -0.68(-2.45%) |
Dec 05, 2002 | 27.47 | 28.01 | 27.19 | 27.57 | 3,217,570 | +0.11(+0.41%) |
Dec 04, 2002 | 26.60 | 28.31 | 25.92 | 27.46 | 4,689,726 | +0.38(+1.41%) |
Dec 03, 2002 | 27.07 | 28.03 | 26.97 | 27.07 | 6,773,072 | -1.46(-5.11%) |
Dec 02, 2002 | 26.92 | 29.03 | 26.92 | 28.53 | 6,002,397 | +1.62(+6.01%) |
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.92 | 1,152,056 | -0.68(-2.45%) |
Nov 27, 2002 | 27.00 | 27.66 | 26.50 | 27.59 | 3,742,613 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.85 | 26.12 | 26.24 | 5,357,427 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.26 | 25.35 | 26.85 | 5,505,609 | +1.74(+6.91%) |
Nov 22, 2002 | 26.41 | 26.68 | 24.99 | 25.12 | 11,864,273 | -1.28(-4.86%) |
Nov 21, 2002 | 23.79 | 26.60 | 23.73 | 26.40 | 10,577,220 | +3.00(+12.83%) |
Nov 20, 2002 | 23.12 | 23.53 | 23.11 | 23.40 | 4,312,991 | +0.29(+1.24%) |
Nov 19, 2002 | 23.05 | 23.48 | 22.70 | 23.11 | 5,325,027 | +0.06(+0.28%) |
Nov 18, 2002 | 24.69 | 24.84 | 23.01 | 23.05 | 8,435,856 | -1.64(-6.65%) |
Nov 15, 2002 | 23.90 | 24.91 | 23.50 | 24.69 | 7,855,558 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,483,732 | +1.47(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,225,782 | -0.33(-1.44%) |
Nov 12, 2002 | 23.36 | 23.52 | 22.67 | 22.75 | 4,730,665 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.36 | 5,183,626 | +0.01(+0.03%) |
Nov 08, 2002 | 24.73 | 25.14 | 23.16 | 23.35 | 6,349,245 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.65 | 6,410,025 | -1.68(-6.38%) |
Nov 06, 2002 | 27.00 | 27.11 | 25.49 | 26.33 | 7,473,674 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.84 | 5,498,074 | +0.50(+1.91%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,294,367 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.59 | 24.92 | 5,986,072 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.50 | 24.18 | 24.26 | 3,257,504 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.47 | 23.95 | 24.96 | 4,305,833 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.49 | 23.19 | 24.11 | 5,002,793 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.60 | 5,880,586 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.14 | 7,375,723 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,284,352 | -2.41(-9.53%) |
Oct 23, 2002 | 25.67 | 25.67 | 24.02 | 25.31 | 5,371,491 | -0.35(-1.37%) |
Oct 22, 2002 | 24.65 | 26.32 | 24.49 | 25.66 | 5,168,557 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.19 | 5,114,307 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.29 | 22.43 | 24.02 | 5,651,406 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.34 | 22.10 | 23.06 | 10,844,074 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.18 | 26,367,952 | -5.41(-19.60%) |
Oct 15, 2002 | 28.87 | 29.01 | 26.89 | 27.58 | 9,225,117 | +1.97(+7.71%) |
Oct 14, 2002 | 24.22 | 25.72 | 24.05 | 25.61 | 3,917,921 | +1.19(+4.89%) |
Oct 11, 2002 | 23.28 | 25.40 | 23.28 | 24.41 | 288,830 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,145 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,496,994 | -2.54(-10.74%) |
Oct 08, 2002 | 22.58 | 24.65 | 21.94 | 23.64 | 7,493,641 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,976,848 | -1.85(-7.64%) |
Oct 04, 2002 | 26.32 | 26.35 | 23.79 | 24.19 | 8,105,459 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,172,701 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.76 | 5,381,914 | -2.17(-7.49%) |