Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 40.00 | 40.20 | 38.80 | 39.90 | 2,910 | -0.10(-0.25%) |
Dec 30, 2002 | 40.50 | 40.50 | 39.80 | 40.00 | 10,510 | -1.00(-2.44%) |
Dec 27, 2002 | 41.00 | 41.00 | 40.20 | 41.00 | 4,160 | +0.80(+1.99%) |
Dec 26, 2002 | 40.40 | 41.00 | 40.20 | 40.20 | 5,290 | +0.00(+0.00%) |
Dec 24, 2002 | 40.90 | 41.50 | 40.00 | 40.20 | 2,400 | -0.81(-1.98%) |
Dec 23, 2002 | 41.00 | 41.30 | 39.60 | 41.01 | 3,340 | +1.01(+2.52%) |
Dec 20, 2002 | 41.00 | 41.50 | 39.60 | 40.00 | 4,180 | +0.00(+0.00%) |
Dec 19, 2002 | 42.40 | 42.40 | 39.00 | 40.00 | 5,790 | -1.59(-3.82%) |
Dec 18, 2002 | 40.10 | 41.90 | 39.80 | 41.59 | 7,660 | +1.59(+3.98%) |
Dec 17, 2002 | 40.10 | 42.30 | 39.00 | 40.00 | 9,670 | -1.00(-2.44%) |
Dec 16, 2002 | 46.00 | 46.50 | 40.10 | 41.00 | 17,210 | -1.70(-3.98%) |
Dec 13, 2002 | 41.70 | 45.00 | 41.60 | 42.70 | 6,400 | +0.20(+0.47%) |
Dec 12, 2002 | 43.00 | 47.30 | 42.90 | 42.50 | 15,110 | -0.20(-0.47%) |
Dec 11, 2002 | 52.50 | 52.50 | 41.50 | 42.70 | 51,540 | -11.29(-20.91%) |
Dec 10, 2002 | 57.50 | 57.50 | 52.00 | 53.99 | 16,350 | -0.21(-0.39%) |
Dec 09, 2002 | 51.20 | 56.90 | 48.00 | 54.20 | 40,500 | +3.70(+7.33%) |
Dec 06, 2002 | 54.00 | 57.20 | 49.50 | 50.50 | 46,300 | -7.50(-12.93%) |
Dec 05, 2002 | 58.50 | 65.00 | 51.00 | 58.00 | 141,650 | +12.25(+26.78%) |
Dec 04, 2002 | 31.19 | 55.00 | 31.19 | 45.75 | 73,020 | +15.75(+52.50%) |
Dec 02, 2002 | 33.10 | 33.10 | 30.00 | 30.00 | 4,600 | -4.89(-14.02%) |
Nov 29, 2002 | 34.90 | 35.00 | 33.40 | 34.89 | 1,560 | -1.01(-2.81%) |
Nov 27, 2002 | 29.10 | 36.00 | 29.10 | 35.90 | 2,240 | +5.90(+19.67%) |
Nov 26, 2002 | 25.00 | 30.00 | 25.00 | 30.00 | 2,160 | +1.10(+3.81%) |
Nov 25, 2002 | 28.60 | 29.20 | 27.50 | 28.90 | 920 | -0.38(-1.30%) |
Nov 22, 2002 | 28.20 | 29.90 | 26.70 | 29.28 | 1,300 | +0.18(+0.62%) |
Nov 21, 2002 | 28.30 | 29.90 | 28.20 | 29.10 | 400 | +0.01(+0.03%) |
Nov 20, 2002 | 28.10 | 30.89 | 21.50 | 29.09 | 2,770 | -0.51(-1.72%) |
Nov 19, 2002 | 29.10 | 31.40 | 29.10 | 29.60 | 4,230 | +0.20(+0.68%) |
Nov 18, 2002 | 30.10 | 30.20 | 28.10 | 29.40 | 910 | -0.99(-3.26%) |
Nov 15, 2002 | 30.30 | 30.50 | 29.50 | 30.39 | 1,600 | +1.49(+5.16%) |
Nov 14, 2002 | 29.10 | 29.11 | 28.60 | 28.90 | 530 | -0.60(-2.03%) |
Nov 13, 2002 | 30.40 | 30.40 | 29.00 | 29.50 | 1,100 | +0.60(+2.08%) |
Nov 12, 2002 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 28.70 | 29.00 | 28.70 | 28.90 | 450 | -1.00(-3.34%) |
Nov 08, 2002 | 31.10 | 31.25 | 28.21 | 29.90 | 1,450 | -1.00(-3.24%) |
Nov 07, 2002 | 32.40 | 32.40 | 30.90 | 30.90 | 1,770 | +0.10(+0.32%) |
Nov 06, 2002 | 30.00 | 31.60 | 30.00 | 30.80 | 1,700 | -0.70(-2.22%) |
Nov 05, 2002 | 32.00 | 33.00 | 31.00 | 31.50 | 850 | -0.50(-1.56%) |
Nov 04, 2002 | 30.50 | 32.00 | 30.50 | 32.00 | 2,980 | +0.50(+1.59%) |
Nov 01, 2002 | 29.50 | 31.50 | 28.60 | 31.50 | 1,880 | +0.50(+1.61%) |
Oct 31, 2002 | 31.50 | 32.90 | 31.00 | 31.00 | 1,200 | -1.50(-4.62%) |
Oct 30, 2002 | 32.49 | 34.20 | 31.60 | 32.50 | 1,370 | +0.80(+2.52%) |
Oct 29, 2002 | 33.50 | 33.60 | 31.70 | 31.70 | 1,390 | -2.10(-6.21%) |
Oct 28, 2002 | 37.20 | 38.50 | 32.00 | 33.80 | 1,850 | -1.70(-4.79%) |
Oct 25, 2002 | 35.70 | 36.30 | 35.50 | 35.50 | 1,010 | -0.50(-1.39%) |
Oct 24, 2002 | 36.00 | 36.40 | 36.00 | 36.00 | 350 | -0.50(-1.37%) |
Oct 23, 2002 | 36.00 | 36.96 | 33.50 | 36.50 | 1,000 | -1.90(-4.95%) |
Oct 22, 2002 | 35.00 | 38.40 | 34.15 | 38.40 | 1,730 | +3.90(+11.30%) |
Oct 21, 2002 | 33.60 | 34.50 | 33.60 | 34.50 | 190 | +0.70(+2.07%) |
Oct 18, 2002 | 32.80 | 34.00 | 32.80 | 33.80 | 575 | +1.40(+4.32%) |
Oct 17, 2002 | 34.20 | 34.20 | 32.10 | 32.40 | 300 | +0.90(+2.86%) |
Oct 16, 2002 | 30.90 | 33.00 | 30.90 | 31.50 | 300 | +1.50(+5.00%) |
Oct 15, 2002 | 31.70 | 34.50 | 29.00 | 30.00 | 1,430 | -2.00(-6.25%) |
Oct 14, 2002 | 33.50 | 33.50 | 32.00 | 32.00 | 90 | -1.60(-4.76%) |
Oct 11, 2002 | 30.50 | 34.30 | 30.50 | 33.60 | 410 | +1.81(+5.69%) |
Oct 10, 2002 | 30.81 | 32.50 | 30.81 | 31.79 | 540 | +0.99(+3.21%) |
Oct 09, 2002 | 32.40 | 32.40 | 30.70 | 30.80 | 990 | +0.30(+0.98%) |
Oct 08, 2002 | 30.52 | 30.85 | 30.50 | 30.50 | 460 | -0.51(-1.64%) |
Oct 07, 2002 | 33.40 | 33.40 | 31.00 | 31.01 | 270 | -2.48(-7.41%) |
Oct 04, 2002 | 32.53 | 34.00 | 31.00 | 33.49 | 1,790 | -0.51(-1.50%) |
Oct 03, 2002 | 33.00 | 34.00 | 27.50 | 34.00 | 788,000 | -0.91(-2.61%) |
Oct 02, 2002 | 39.20 | 39.50 | 34.91 | 34.91 | 2,829 | -4.59(-11.62%) |