Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 32.77 | 32.99 | 32.37 | 32.37 | 6,368 | -0.53(-1.60%) |
Dec 30, 2002 | 33.00 | 33.19 | 32.90 | 32.90 | 6,881 | -0.30(-0.91%) |
Dec 27, 2002 | 32.97 | 33.20 | 32.94 | 33.20 | 3,081 | +0.08(+0.24%) |
Dec 26, 2002 | 32.92 | 33.20 | 32.87 | 33.12 | 1,335 | -0.13(-0.38%) |
Dec 24, 2002 | 33.25 | 33.25 | 33.25 | 33.25 | 102 | +0.15(+0.44%) |
Dec 23, 2002 | 32.08 | 33.10 | 32.08 | 33.10 | 4,827 | +0.35(+1.07%) |
Dec 20, 2002 | 32.08 | 32.75 | 32.08 | 32.75 | 10,785 | +0.39(+1.20%) |
Dec 19, 2002 | 32.17 | 32.36 | 32.10 | 32.36 | 1,746 | +0.23(+0.73%) |
Dec 18, 2002 | 32.08 | 32.13 | 31.98 | 32.13 | 2,670 | +0.13(+0.40%) |
Dec 17, 2002 | 32.22 | 32.26 | 32.00 | 32.00 | 2,465 | -0.46(-1.41%) |
Dec 16, 2002 | 31.64 | 32.47 | 31.64 | 32.46 | 3,492 | +0.82(+2.58%) |
Dec 13, 2002 | 32.23 | 32.32 | 31.67 | 31.64 | 3,286 | -0.69(-2.14%) |
Dec 12, 2002 | 32.20 | 32.56 | 32.20 | 32.33 | 3,184 | +0.20(+0.64%) |
Dec 11, 2002 | 32.13 | 32.13 | 31.86 | 32.13 | 1,951 | +0.06(+0.18%) |
Dec 10, 2002 | 32.37 | 32.37 | 31.93 | 32.07 | 4,005 | -0.30(-0.93%) |
Dec 09, 2002 | 32.64 | 32.91 | 32.37 | 32.37 | 4,724 | -0.47(-1.42%) |
Dec 06, 2002 | 32.85 | 32.85 | 32.69 | 32.84 | 2,054 | -0.02(-0.07%) |
Dec 05, 2002 | 32.77 | 33.08 | 32.76 | 32.86 | 1,027 | -0.23(-0.70%) |
Dec 04, 2002 | 32.98 | 33.09 | 32.98 | 33.09 | 410 | -0.01(-0.03%) |
Dec 03, 2002 | 33.21 | 33.21 | 33.10 | 33.10 | 1,232 | -0.16(-0.47%) |
Dec 02, 2002 | 33.82 | 33.82 | 33.26 | 33.26 | 1,129 | -0.57(-1.70%) |
Nov 29, 2002 | 33.69 | 33.83 | 33.45 | 33.83 | 3,492 | +0.15(+0.43%) |
Nov 27, 2002 | 33.61 | 33.69 | 33.35 | 33.69 | 5,033 | +0.11(+0.32%) |
Nov 26, 2002 | 33.14 | 33.58 | 32.80 | 33.58 | 4,724 | +0.04(+0.12%) |
Nov 25, 2002 | 33.19 | 33.54 | 33.02 | 33.54 | 1,951 | +0.61(+1.86%) |
Nov 22, 2002 | 32.23 | 33.20 | 32.23 | 32.93 | 8,833 | +0.66(+2.05%) |
Nov 21, 2002 | 32.34 | 32.34 | 32.26 | 32.26 | 3,286 | -0.08(-0.24%) |
Nov 20, 2002 | 32.61 | 32.61 | 32.09 | 32.34 | 10,990 | -0.17(-0.51%) |
Nov 19, 2002 | 32.65 | 32.67 | 32.51 | 32.51 | 1,027 | -0.20(-0.63%) |
Nov 18, 2002 | 32.73 | 32.86 | 32.61 | 32.71 | 6,162 | -0.15(-0.44%) |
Nov 15, 2002 | 32.97 | 32.97 | 32.79 | 32.86 | 3,800 | -0.19(-0.59%) |
Nov 14, 2002 | 33.40 | 33.40 | 32.61 | 33.05 | 8,525 | -0.50(-1.48%) |
Nov 13, 2002 | 33.17 | 33.55 | 33.17 | 33.55 | 2,054 | +0.46(+1.38%) |
Nov 12, 2002 | 33.15 | 33.25 | 33.09 | 33.09 | 3,903 | -0.05(-0.15%) |
Nov 11, 2002 | 33.24 | 33.33 | 33.14 | 33.14 | 513 | -0.28(-0.84%) |
Nov 08, 2002 | 33.33 | 33.53 | 33.33 | 33.42 | 1,027 | +0.07(+0.20%) |
Nov 07, 2002 | 33.83 | 33.88 | 33.14 | 33.35 | 6,060 | -0.72(-2.11%) |
Nov 06, 2002 | 34.05 | 34.07 | 33.64 | 34.07 | 4,827 | +0.07(+0.20%) |
Nov 05, 2002 | 33.78 | 34.01 | 33.78 | 34.01 | 1,848 | +0.07(+0.20%) |
Nov 04, 2002 | 33.81 | 33.94 | 33.62 | 33.94 | 3,800 | +0.13(+0.38%) |
Nov 01, 2002 | 32.52 | 33.81 | 32.52 | 33.81 | 6,060 | +1.48(+4.57%) |
Oct 31, 2002 | 32.80 | 32.80 | 32.32 | 32.33 | 2,259 | +0.55(+1.75%) |
Oct 30, 2002 | 32.51 | 32.52 | 32.26 | 31.78 | 2,465 | -0.58(-1.80%) |
Oct 29, 2002 | 31.82 | 32.56 | 31.82 | 32.36 | 1,643 | +0.71(+2.25%) |
Oct 28, 2002 | 32.37 | 32.80 | 31.58 | 31.65 | 3,286 | -0.72(-2.23%) |
Oct 25, 2002 | 31.90 | 32.37 | 31.90 | 32.37 | 2,314 | +0.22(+0.70%) |
Oct 24, 2002 | 32.15 | 32.15 | 32.15 | 32.15 | 308 | -0.13(-0.39%) |
Oct 23, 2002 | 31.99 | 32.37 | 31.99 | 32.27 | 2,157 | +0.63(+2.00%) |
Oct 22, 2002 | 31.93 | 32.34 | 31.64 | 31.64 | 2,465 | -0.71(-2.20%) |
Oct 21, 2002 | 32.19 | 32.35 | 31.69 | 32.35 | 3,389 | -0.07(-0.21%) |
Oct 18, 2002 | 32.61 | 33.10 | 32.42 | 32.42 | 1,540 | -0.19(-0.60%) |
Oct 17, 2002 | 32.18 | 32.76 | 32.18 | 32.61 | 924 | +0.44(+1.36%) |
Oct 16, 2002 | 32.99 | 32.99 | 32.18 | 32.18 | 1,643 | -0.11(-0.33%) |
Oct 15, 2002 | 32.14 | 33.10 | 32.14 | 32.28 | 6,881 | +0.16(+0.48%) |
Oct 14, 2002 | 32.49 | 32.49 | 32.13 | 32.13 | 821 | -0.18(-0.57%) |
Oct 11, 2002 | 31.35 | 32.86 | 31.35 | 32.31 | 143,801 | +0.77(+2.44%) |
Oct 10, 2002 | 31.54 | 31.54 | 31.53 | 31.54 | 1,746 | +0.00(+0.00%) |
Oct 09, 2002 | 31.59 | 31.64 | 31.54 | 31.54 | 2,362 | -0.64(-2.00%) |
Oct 08, 2002 | 31.59 | 32.47 | 31.55 | 32.19 | 1,746 | -0.07(-0.21%) |
Oct 07, 2002 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 32.13 | 32.27 | 31.56 | 32.25 | 1,643 | -0.12(-0.36%) |
Oct 03, 2002 | 32.38 | 33.09 | 32.37 | 32.37 | 2,567 | -0.65(-1.98%) |
Oct 02, 2002 | 33.08 | 33.08 | 32.37 | 33.02 | 2,465 | -0.08(-0.24%) |