Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 50.10 | 50.80 | 50.00 | 50.80 | 8,660 | +0.70(+1.40%) |
Dec 30, 2002 | 49.30 | 50.25 | 49.30 | 50.10 | 18,800 | +0.55(+1.11%) |
Dec 27, 2002 | 49.25 | 50.25 | 49.15 | 49.55 | 7,820 | +0.05(+0.10%) |
Dec 26, 2002 | 49.70 | 49.85 | 49.00 | 49.50 | 8,180 | -0.15(-0.30%) |
Dec 24, 2002 | 49.50 | 49.85 | 49.45 | 49.65 | 1,640 | +0.30(+0.61%) |
Dec 23, 2002 | 49.50 | 50.25 | 49.05 | 49.35 | 3,420 | +0.05(+0.10%) |
Dec 20, 2002 | 51.00 | 51.45 | 49.25 | 49.30 | 3,580 | -1.50(-2.95%) |
Dec 19, 2002 | 51.35 | 52.20 | 50.80 | 50.80 | 3,820 | -0.45(-0.88%) |
Dec 18, 2002 | 53.45 | 53.45 | 51.00 | 51.25 | 30,800 | -2.25(-4.21%) |
Dec 17, 2002 | 52.50 | 53.90 | 52.50 | 53.50 | 11,900 | +1.00(+1.90%) |
Dec 16, 2002 | 52.50 | 52.75 | 51.50 | 52.50 | 35,960 | -0.15(-0.28%) |
Dec 13, 2002 | 53.40 | 53.50 | 52.00 | 52.65 | 29,900 | -0.60(-1.13%) |
Dec 12, 2002 | 53.30 | 54.30 | 53.05 | 53.25 | 3,120 | +0.05(+0.09%) |
Dec 11, 2002 | 52.50 | 54.25 | 52.00 | 53.20 | 6,480 | +0.45(+0.85%) |
Dec 10, 2002 | 52.85 | 53.70 | 52.75 | 52.75 | 3,900 | +0.00(+0.00%) |
Dec 09, 2002 | 53.25 | 53.25 | 52.30 | 52.75 | 10,700 | -0.60(-1.12%) |
Dec 06, 2002 | 53.05 | 53.95 | 53.00 | 53.35 | 16,560 | +0.15(+0.28%) |
Dec 05, 2002 | 53.25 | 53.35 | 53.00 | 53.20 | 1,240 | -0.05(-0.09%) |
Dec 04, 2002 | 51.70 | 53.25 | 51.65 | 53.25 | 22,500 | +1.40(+2.70%) |
Dec 03, 2002 | 51.85 | 52.00 | 50.75 | 51.85 | 9,900 | -0.15(-0.29%) |
Dec 02, 2002 | 53.80 | 53.80 | 52.00 | 52.00 | 33,980 | -1.65(-3.08%) |
Nov 29, 2002 | 52.35 | 53.90 | 52.35 | 53.65 | 4,820 | +1.35(+2.58%) |
Nov 27, 2002 | 53.10 | 53.10 | 52.25 | 52.30 | 8,020 | -0.70(-1.32%) |
Nov 26, 2002 | 53.05 | 53.50 | 52.70 | 53.00 | 3,840 | +0.10(+0.19%) |
Nov 25, 2002 | 53.45 | 53.45 | 52.75 | 52.90 | 4,100 | -0.60(-1.12%) |
Nov 22, 2002 | 53.75 | 53.75 | 53.00 | 53.50 | 7,540 | -0.25(-0.47%) |
Nov 21, 2002 | 52.25 | 53.95 | 52.25 | 53.75 | 7,820 | +1.60(+3.07%) |
Nov 20, 2002 | 52.20 | 52.45 | 52.15 | 52.15 | 1,420 | +0.10(+0.19%) |
Nov 19, 2002 | 53.40 | 53.40 | 52.00 | 52.05 | 3,560 | -1.20(-2.25%) |
Nov 18, 2002 | 53.25 | 53.50 | 53.00 | 53.25 | 5,260 | -0.25(-0.47%) |
Nov 15, 2002 | 54.35 | 54.65 | 53.50 | 53.50 | 4,680 | -0.85(-1.56%) |
Nov 14, 2002 | 54.90 | 54.90 | 54.35 | 54.35 | 2,320 | -0.40(-0.73%) |
Nov 13, 2002 | 54.75 | 54.90 | 54.50 | 54.75 | 2,620 | +0.20(+0.37%) |
Nov 12, 2002 | 54.35 | 54.75 | 54.35 | 54.55 | 4,120 | +0.30(+0.55%) |
Nov 11, 2002 | 54.85 | 55.00 | 54.00 | 54.25 | 17,280 | -0.60(-1.09%) |
Nov 08, 2002 | 54.80 | 55.00 | 54.50 | 54.85 | 12,480 | +0.10(+0.18%) |
Nov 07, 2002 | 54.75 | 54.95 | 54.50 | 54.75 | 5,200 | +0.00(+0.00%) |
Nov 06, 2002 | 54.75 | 54.95 | 54.25 | 54.75 | 4,640 | +0.10(+0.18%) |
Nov 05, 2002 | 53.00 | 54.65 | 52.70 | 54.65 | 12,820 | +1.70(+3.21%) |
Nov 04, 2002 | 52.50 | 53.50 | 52.50 | 52.95 | 5,280 | +0.30(+0.57%) |
Nov 01, 2002 | 52.60 | 53.35 | 52.55 | 52.65 | 1,920 | -0.05(-0.09%) |
Oct 31, 2002 | 52.50 | 52.75 | 51.50 | 52.70 | 14,540 | +0.15(+0.29%) |
Oct 30, 2002 | 52.80 | 53.00 | 52.50 | 52.55 | 292,000 | +0.25(+0.48%) |
Oct 29, 2002 | 53.25 | 53.25 | 52.25 | 52.30 | 3,640 | -0.90(-1.69%) |
Oct 28, 2002 | 53.70 | 53.75 | 52.00 | 53.20 | 7,480 | -0.55(-1.02%) |
Oct 25, 2002 | 53.50 | 54.00 | 53.50 | 53.75 | 620 | +0.20(+0.37%) |
Oct 24, 2002 | 53.40 | 54.00 | 53.40 | 53.55 | 5,920 | +0.20(+0.37%) |
Oct 23, 2002 | 53.25 | 53.80 | 53.25 | 53.35 | 14,000 | +0.15(+0.28%) |
Oct 22, 2002 | 54.20 | 54.25 | 53.20 | 53.20 | 5,360 | -0.95(-1.75%) |
Oct 21, 2002 | 54.05 | 54.25 | 54.00 | 54.15 | 10,520 | +0.10(+0.19%) |
Oct 18, 2002 | 54.10 | 54.25 | 54.00 | 54.05 | 640 | -0.05(-0.09%) |
Oct 17, 2002 | 52.65 | 54.45 | 52.65 | 54.10 | 4,120 | +1.60(+3.05%) |
Oct 16, 2002 | 54.60 | 54.60 | 52.50 | 52.50 | 3,100 | -1.60(-2.96%) |
Oct 15, 2002 | 51.25 | 54.30 | 51.25 | 54.10 | 16,720 | +3.50(+6.92%) |
Oct 14, 2002 | 49.75 | 51.00 | 49.75 | 50.60 | 14,880 | +1.85(+3.79%) |
Oct 11, 2002 | 47.25 | 48.80 | 46.50 | 48.75 | 125,480 | +1.75(+3.72%) |
Oct 10, 2002 | 46.25 | 47.25 | 46.20 | 47.00 | 4,400 | +0.75(+1.62%) |
Oct 09, 2002 | 46.80 | 47.25 | 46.00 | 46.25 | 24,040 | +0.65(+1.43%) |
Oct 08, 2002 | 48.30 | 48.40 | 44.75 | 45.60 | 14,640 | -2.55(-5.30%) |
Oct 07, 2002 | 49.10 | 49.10 | 48.05 | 48.15 | 5,060 | -0.75(-1.53%) |
Oct 04, 2002 | 50.00 | 50.00 | 48.90 | 48.90 | 10,120 | -0.90(-1.81%) |
Oct 03, 2002 | 51.50 | 51.50 | 49.25 | 49.80 | 11,320 | -2.20(-4.23%) |
Oct 02, 2002 | 53.50 | 53.50 | 51.75 | 52.00 | 5,560 | -2.00(-3.70%) |