Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.97 | 34.26 | 33.48 | 34.14 | 840,299 | -0.08(-0.24%) |
Dec 30, 2002 | 33.86 | 34.32 | 33.75 | 34.22 | 1,038,830 | +0.26(+0.77%) |
Dec 27, 2002 | 34.73 | 35.12 | 33.80 | 33.96 | 971,234 | -1.04(-2.98%) |
Dec 26, 2002 | 35.08 | 35.92 | 34.80 | 35.01 | 739,037 | -0.02(-0.04%) |
Dec 24, 2002 | 34.98 | 35.20 | 34.76 | 35.02 | 455,877 | -0.14(-0.41%) |
Dec 23, 2002 | 35.05 | 35.58 | 34.86 | 35.16 | 1,003,435 | +0.22(+0.62%) |
Dec 20, 2002 | 34.95 | 35.70 | 34.78 | 34.95 | 2,875,779 | +0.64(+1.86%) |
Dec 19, 2002 | 34.40 | 34.99 | 34.13 | 34.31 | 1,517,994 | -0.07(-0.20%) |
Dec 18, 2002 | 35.17 | 35.17 | 34.04 | 34.37 | 2,259,559 | -0.98(-2.78%) |
Dec 17, 2002 | 35.70 | 35.71 | 35.36 | 35.36 | 1,500,695 | -0.50(-1.40%) |
Dec 16, 2002 | 34.95 | 35.86 | 34.71 | 35.86 | 1,411,409 | +1.30(+3.76%) |
Dec 13, 2002 | 35.34 | 34.94 | 34.18 | 34.56 | 1,209,551 | -0.52(-1.48%) |
Dec 12, 2002 | 35.34 | 35.82 | 34.98 | 35.08 | 1,180,543 | -0.49(-1.37%) |
Dec 11, 2002 | 34.76 | 35.92 | 34.65 | 35.57 | 1,404,490 | +0.46(+1.31%) |
Dec 10, 2002 | 34.96 | 35.19 | 34.28 | 35.11 | 1,943,399 | +0.15(+0.43%) |
Dec 09, 2002 | 35.43 | 35.68 | 34.52 | 34.96 | 1,547,933 | -0.51(-1.44%) |
Dec 06, 2002 | 35.66 | 35.68 | 35.22 | 35.47 | 2,099,483 | -0.43(-1.19%) |
Dec 05, 2002 | 36.45 | 36.46 | 35.32 | 35.90 | 1,413,671 | -0.76(-2.07%) |
Dec 04, 2002 | 37.20 | 37.58 | 36.30 | 36.66 | 1,892,036 | -0.54(-1.45%) |
Dec 03, 2002 | 37.61 | 37.93 | 37.12 | 37.20 | 2,611,247 | -0.45(-1.20%) |
Dec 02, 2002 | 37.58 | 37.68 | 36.74 | 37.65 | 2,962,935 | +0.78(+2.12%) |
Nov 29, 2002 | 35.61 | 36.87 | 35.61 | 36.87 | 1,025,391 | +1.26(+3.52%) |
Nov 27, 2002 | 34.77 | 35.61 | 34.40 | 35.61 | 1,309,482 | +0.83(+2.38%) |
Nov 26, 2002 | 35.53 | 35.62 | 34.77 | 34.79 | 1,507,082 | -0.93(-2.61%) |
Nov 25, 2002 | 36.07 | 36.29 | 35.40 | 35.72 | 1,427,909 | -0.41(-1.12%) |
Nov 22, 2002 | 35.25 | 36.75 | 35.25 | 36.13 | 1,910,532 | +0.78(+2.21%) |
Nov 21, 2002 | 34.72 | 35.64 | 34.48 | 35.34 | 2,162,689 | +0.62(+1.80%) |
Nov 20, 2002 | 34.22 | 34.74 | 33.89 | 34.72 | 1,759,638 | +0.41(+1.20%) |
Nov 19, 2002 | 33.74 | 34.69 | 33.48 | 34.31 | 1,399,434 | +0.56(+1.67%) |
Nov 18, 2002 | 34.37 | 34.37 | 33.64 | 33.74 | 1,347,272 | -0.72(-2.09%) |
Nov 15, 2002 | 33.39 | 34.51 | 33.19 | 34.46 | 1,484,994 | +1.08(+3.24%) |
Nov 14, 2002 | 33.33 | 33.52 | 32.90 | 33.38 | 1,182,140 | +0.88(+2.70%) |
Nov 13, 2002 | 32.52 | 33.02 | 31.89 | 32.50 | 1,807,275 | -0.10(-0.30%) |
Nov 12, 2002 | 31.50 | 33.19 | 31.50 | 32.60 | 2,387,966 | +1.29(+4.13%) |
Nov 11, 2002 | 31.49 | 32.05 | 31.29 | 31.31 | 1,007,560 | -0.73(-2.28%) |
Nov 08, 2002 | 32.04 | 32.44 | 31.30 | 32.04 | 1,829,097 | -0.04(-0.12%) |
Nov 07, 2002 | 33.34 | 33.34 | 31.79 | 32.07 | 1,854,379 | -1.27(-3.81%) |
Nov 06, 2002 | 32.50 | 33.78 | 31.76 | 33.34 | 3,546,288 | +1.41(+4.40%) |
Nov 05, 2002 | 32.20 | 32.54 | 31.52 | 31.94 | 1,833,222 | -0.37(-1.14%) |
Nov 04, 2002 | 31.64 | 33.22 | 31.49 | 32.31 | 3,492,397 | +1.42(+4.60%) |
Nov 01, 2002 | 29.68 | 31.17 | 28.78 | 30.89 | 3,928,182 | +1.20(+4.05%) |
Oct 31, 2002 | 30.20 | 30.20 | 29.61 | 29.68 | 5,116,044 | -0.50(-1.67%) |
Oct 30, 2002 | 31.56 | 31.68 | 29.26 | 30.19 | 10,563,019 | -3.18(-9.53%) |
Oct 29, 2002 | 34.67 | 35.28 | 33.25 | 33.37 | 5,232,209 | -2.25(-6.33%) |
Oct 28, 2002 | 36.90 | 37.06 | 35.41 | 35.62 | 1,585,191 | -0.36(-1.00%) |
Oct 25, 2002 | 34.80 | 36.21 | 34.19 | 35.98 | 2,168,677 | +0.42(+1.18%) |
Oct 24, 2002 | 36.19 | 36.82 | 35.32 | 35.56 | 1,752,985 | -0.63(-1.74%) |
Oct 23, 2002 | 35.47 | 36.24 | 34.80 | 36.19 | 2,213,386 | +0.05(+0.12%) |
Oct 22, 2002 | 36.30 | 36.76 | 35.77 | 36.15 | 1,774,408 | -0.90(-2.43%) |
Oct 21, 2002 | 35.40 | 37.27 | 35.32 | 37.05 | 1,823,508 | +0.98(+2.71%) |
Oct 18, 2002 | 36.08 | 36.49 | 35.21 | 36.07 | 1,808,339 | +0.00(+0.00%) |
Oct 17, 2002 | 34.95 | 36.34 | 34.69 | 36.07 | 3,036,786 | +2.29(+6.79%) |
Oct 16, 2002 | 34.57 | 35.17 | 33.78 | 33.78 | 3,623,598 | -1.50(-4.26%) |
Oct 15, 2002 | 34.19 | 35.64 | 34.10 | 35.28 | 1,751,388 | +2.40(+7.29%) |
Oct 14, 2002 | 32.32 | 33.08 | 32.06 | 32.89 | 1,966,552 | +0.37(+1.13%) |
Oct 11, 2002 | 31.00 | 33.44 | 31.00 | 32.52 | 2,697,207 | +2.25(+7.45%) |
Oct 10, 2002 | 28.05 | 30.40 | 28.02 | 30.26 | 1,995,161 | +2.17(+7.73%) |
Oct 09, 2002 | 29.08 | 29.29 | 27.99 | 28.09 | 39,919 | -1.61(-5.42%) |
Oct 08, 2002 | 28.93 | 30.21 | 28.63 | 29.70 | 2,010,197 | +1.50(+5.30%) |
Oct 07, 2002 | 29.05 | 29.57 | 28.17 | 28.20 | 2,076,729 | -0.83(-2.87%) |
Oct 04, 2002 | 30.47 | 30.74 | 28.32 | 29.04 | 1,915,722 | -0.99(-3.30%) |
Oct 03, 2002 | 30.89 | 31.20 | 29.80 | 30.03 | 2,430,813 | -1.05(-3.38%) |
Oct 02, 2002 | 32.32 | 32.61 | 30.82 | 31.08 | 1,886,581 | -1.34(-4.13%) |