Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 31.53 | 31.80 | 31.08 | 31.69 | 905,306 | -0.08(-0.24%) |
Dec 30, 2002 | 31.42 | 31.86 | 31.33 | 31.77 | 1,119,196 | +0.24(+0.77%) |
Dec 27, 2002 | 32.23 | 32.60 | 31.37 | 31.52 | 1,046,370 | -0.97(-2.98%) |
Dec 26, 2002 | 32.56 | 33.34 | 32.30 | 32.49 | 796,210 | -0.01(-0.04%) |
Dec 24, 2002 | 32.47 | 32.67 | 32.26 | 32.51 | 491,144 | -0.13(-0.41%) |
Dec 23, 2002 | 32.53 | 33.03 | 32.35 | 32.64 | 1,081,063 | +0.20(+0.62%) |
Dec 20, 2002 | 32.44 | 33.13 | 32.28 | 32.44 | 3,098,254 | +0.59(+1.86%) |
Dec 19, 2002 | 31.93 | 32.48 | 31.68 | 31.84 | 1,635,428 | -0.06(-0.20%) |
Dec 18, 2002 | 32.65 | 32.65 | 31.60 | 31.91 | 2,434,363 | -0.91(-2.78%) |
Dec 17, 2002 | 33.13 | 33.15 | 32.82 | 32.82 | 1,616,792 | -0.47(-1.40%) |
Dec 16, 2002 | 32.44 | 33.29 | 32.22 | 33.29 | 1,520,599 | +1.21(+3.76%) |
Dec 13, 2002 | 32.81 | 32.43 | 31.72 | 32.08 | 1,303,124 | -0.48(-1.48%) |
Dec 12, 2002 | 32.81 | 33.25 | 32.46 | 32.56 | 1,271,872 | -0.45(-1.37%) |
Dec 11, 2002 | 32.26 | 33.34 | 32.16 | 33.02 | 1,513,144 | +0.43(+1.31%) |
Dec 10, 2002 | 32.45 | 32.67 | 31.82 | 32.59 | 2,093,744 | +0.14(+0.43%) |
Dec 09, 2002 | 32.89 | 33.12 | 32.04 | 32.45 | 1,667,684 | -0.47(-1.44%) |
Dec 06, 2002 | 33.10 | 33.12 | 32.69 | 32.92 | 2,261,903 | -0.40(-1.19%) |
Dec 05, 2002 | 33.83 | 33.84 | 32.78 | 33.32 | 1,523,036 | -0.70(-2.07%) |
Dec 04, 2002 | 34.53 | 34.88 | 33.69 | 34.03 | 2,038,408 | -0.50(-1.45%) |
Dec 03, 2002 | 34.91 | 35.21 | 34.45 | 34.53 | 2,813,258 | -0.42(-1.20%) |
Dec 02, 2002 | 34.88 | 34.98 | 34.10 | 34.95 | 3,192,154 | +0.73(+2.12%) |
Nov 29, 2002 | 33.05 | 34.22 | 33.05 | 34.22 | 1,104,717 | +1.16(+3.52%) |
Nov 27, 2002 | 32.27 | 33.06 | 31.93 | 33.06 | 1,410,786 | +0.77(+2.38%) |
Nov 26, 2002 | 32.98 | 33.06 | 32.27 | 32.29 | 1,623,673 | -0.86(-2.61%) |
Nov 25, 2002 | 33.48 | 33.68 | 32.85 | 33.15 | 1,538,375 | -0.38(-1.12%) |
Nov 22, 2002 | 32.72 | 34.11 | 32.72 | 33.53 | 2,058,335 | +0.73(+2.21%) |
Nov 21, 2002 | 32.23 | 33.09 | 32.00 | 32.81 | 2,329,998 | +0.58(+1.80%) |
Nov 20, 2002 | 31.76 | 32.25 | 31.46 | 32.23 | 1,895,767 | +0.38(+1.20%) |
Nov 19, 2002 | 31.32 | 32.20 | 31.08 | 31.84 | 1,507,696 | +0.52(+1.67%) |
Nov 18, 2002 | 31.91 | 31.91 | 31.22 | 31.32 | 1,451,500 | -0.67(-2.09%) |
Nov 15, 2002 | 30.99 | 32.03 | 30.80 | 31.99 | 1,599,876 | +1.00(+3.24%) |
Nov 14, 2002 | 30.94 | 31.11 | 30.54 | 30.99 | 1,273,593 | +0.82(+2.71%) |
Nov 13, 2002 | 30.18 | 30.65 | 29.60 | 30.17 | 1,947,089 | -0.09(-0.30%) |
Nov 12, 2002 | 29.23 | 30.80 | 29.23 | 30.26 | 2,572,703 | +1.20(+4.13%) |
Nov 11, 2002 | 29.23 | 29.75 | 29.04 | 29.06 | 1,085,507 | -0.68(-2.28%) |
Nov 08, 2002 | 29.74 | 30.11 | 29.05 | 29.74 | 1,970,600 | -0.03(-0.12%) |
Nov 07, 2002 | 30.95 | 30.95 | 29.51 | 29.77 | 1,997,838 | -1.18(-3.81%) |
Nov 06, 2002 | 30.17 | 31.36 | 29.48 | 30.95 | 3,820,635 | +1.30(+4.40%) |
Nov 05, 2002 | 29.89 | 30.20 | 29.26 | 29.65 | 1,975,044 | -0.34(-1.14%) |
Nov 04, 2002 | 29.37 | 30.83 | 29.23 | 29.99 | 3,762,575 | +1.32(+4.60%) |
Nov 01, 2002 | 27.55 | 28.93 | 26.72 | 28.67 | 4,232,073 | +1.12(+4.05%) |
Oct 31, 2002 | 28.03 | 28.03 | 27.48 | 27.55 | 5,511,831 | -0.47(-1.67%) |
Oct 30, 2002 | 29.30 | 29.41 | 27.16 | 28.02 | 11,380,193 | -2.95(-9.53%) |
Oct 29, 2002 | 32.19 | 32.74 | 30.87 | 30.97 | 5,636,982 | -2.09(-6.33%) |
Oct 28, 2002 | 34.25 | 34.40 | 32.87 | 33.06 | 1,707,824 | -0.33(-1.00%) |
Oct 25, 2002 | 32.30 | 33.61 | 31.74 | 33.40 | 2,336,449 | +0.39(+1.18%) |
Oct 24, 2002 | 33.59 | 34.18 | 32.78 | 33.01 | 1,888,599 | -0.59(-1.74%) |
Oct 23, 2002 | 32.92 | 33.64 | 32.30 | 33.59 | 2,384,618 | +0.04(+0.12%) |
Oct 22, 2002 | 33.69 | 34.12 | 33.20 | 33.55 | 1,911,679 | -0.84(-2.43%) |
Oct 21, 2002 | 32.85 | 34.59 | 32.78 | 34.39 | 1,964,579 | +0.91(+2.71%) |
Oct 18, 2002 | 33.49 | 33.87 | 32.68 | 33.48 | 1,948,236 | +0.00(+0.00%) |
Oct 17, 2002 | 32.44 | 33.73 | 32.20 | 33.48 | 3,271,717 | +2.13(+6.79%) |
Oct 16, 2002 | 32.09 | 32.65 | 31.36 | 31.36 | 3,903,926 | -1.40(-4.26%) |
Oct 15, 2002 | 31.74 | 33.08 | 31.66 | 32.75 | 1,886,878 | +2.23(+7.29%) |
Oct 14, 2002 | 29.99 | 30.71 | 29.76 | 30.52 | 2,118,688 | +0.34(+1.13%) |
Oct 11, 2002 | 28.77 | 31.04 | 28.77 | 30.18 | 2,905,868 | +2.09(+7.45%) |
Oct 10, 2002 | 26.04 | 28.22 | 26.00 | 28.09 | 2,149,510 | +2.02(+7.73%) |
Oct 09, 2002 | 26.99 | 27.18 | 25.98 | 26.07 | 43,007 | -1.49(-5.41%) |
Oct 08, 2002 | 26.86 | 28.04 | 26.58 | 27.57 | 2,165,710 | +1.39(+5.30%) |
Oct 07, 2002 | 26.96 | 27.45 | 26.15 | 26.18 | 2,237,389 | -0.77(-2.87%) |
Oct 04, 2002 | 28.29 | 28.53 | 26.29 | 26.95 | 2,063,926 | -0.92(-3.30%) |
Oct 03, 2002 | 28.67 | 28.96 | 27.66 | 27.87 | 2,618,865 | -0.98(-3.38%) |
Oct 02, 2002 | 30.00 | 30.27 | 28.61 | 28.85 | 2,032,530 | -1.24(-4.13%) |