Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 31.70 | 32.24 | 31.67 | 31.80 | 592,541 | +0.25(+0.79%) |
Dec 30, 2002 | 30.65 | 31.67 | 30.47 | 31.55 | 578,054 | +0.98(+3.22%) |
Dec 27, 2002 | 31.11 | 31.18 | 30.43 | 30.57 | 298,840 | -0.55(-1.76%) |
Dec 26, 2002 | 31.33 | 31.61 | 31.03 | 31.11 | 370,688 | -0.20(-0.63%) |
Dec 24, 2002 | 31.20 | 31.40 | 30.90 | 31.31 | 197,085 | -0.09(-0.27%) |
Dec 23, 2002 | 31.46 | 31.67 | 31.23 | 31.40 | 442,653 | -0.06(-0.19%) |
Dec 20, 2002 | 31.41 | 31.77 | 31.29 | 31.46 | 931,920 | +0.06(+0.19%) |
Dec 19, 2002 | 32.42 | 32.74 | 31.33 | 31.40 | 683,431 | -0.80(-2.50%) |
Dec 18, 2002 | 32.18 | 32.35 | 32.01 | 32.20 | 646,514 | +0.05(+0.16%) |
Dec 17, 2002 | 32.53 | 32.74 | 32.11 | 32.15 | 460,644 | -0.14(-0.42%) |
Dec 16, 2002 | 31.50 | 32.48 | 31.50 | 32.29 | 760,303 | +0.80(+2.56%) |
Dec 13, 2002 | 32.29 | 32.29 | 31.46 | 31.48 | 1,104,589 | -0.97(-2.98%) |
Dec 12, 2002 | 33.13 | 33.16 | 32.24 | 32.45 | 613,920 | -0.62(-1.89%) |
Dec 11, 2002 | 32.27 | 33.67 | 32.25 | 33.07 | 717,194 | +0.80(+2.49%) |
Dec 10, 2002 | 32.42 | 32.56 | 31.90 | 32.27 | 836,473 | -0.06(-0.19%) |
Dec 09, 2002 | 32.66 | 32.94 | 32.24 | 32.33 | 682,613 | -0.40(-1.23%) |
Dec 06, 2002 | 32.95 | 33.12 | 32.65 | 32.73 | 459,709 | -0.56(-1.70%) |
Dec 05, 2002 | 33.85 | 33.96 | 33.11 | 33.30 | 323,374 | -0.47(-1.39%) |
Dec 04, 2002 | 33.67 | 33.98 | 33.01 | 33.77 | 742,195 | +0.11(+0.33%) |
Dec 03, 2002 | 35.11 | 35.23 | 33.63 | 33.66 | 758,317 | -1.65(-4.68%) |
Dec 02, 2002 | 35.95 | 35.95 | 34.93 | 35.31 | 1,198,517 | +0.64(+1.85%) |
Nov 29, 2002 | 34.41 | 35.22 | 34.41 | 34.67 | 312,392 | +0.40(+1.17%) |
Nov 27, 2002 | 33.30 | 34.26 | 33.21 | 34.26 | 501,884 | +0.98(+2.96%) |
Nov 26, 2002 | 33.38 | 33.58 | 33.05 | 33.28 | 572,563 | -0.17(-0.51%) |
Nov 25, 2002 | 33.73 | 33.90 | 33.25 | 33.45 | 807,150 | -0.06(-0.18%) |
Nov 22, 2002 | 32.86 | 33.77 | 32.63 | 33.51 | 1,253,658 | +0.66(+2.01%) |
Nov 21, 2002 | 31.46 | 33.03 | 31.46 | 32.85 | 931,102 | +1.52(+4.86%) |
Nov 20, 2002 | 30.80 | 31.41 | 30.47 | 31.33 | 555,039 | +0.53(+1.72%) |
Nov 19, 2002 | 30.39 | 31.10 | 30.09 | 30.80 | 460,060 | +0.39(+1.30%) |
Nov 18, 2002 | 31.15 | 31.24 | 30.40 | 30.40 | 458,074 | -0.68(-2.20%) |
Nov 15, 2002 | 30.52 | 31.09 | 30.12 | 31.09 | 554,923 | +0.61(+1.99%) |
Nov 14, 2002 | 30.17 | 30.52 | 29.83 | 30.48 | 1,098,397 | +1.12(+3.82%) |
Nov 13, 2002 | 29.67 | 29.73 | 29.02 | 29.36 | 767,896 | -0.39(-1.30%) |
Nov 12, 2002 | 29.33 | 29.87 | 29.06 | 29.75 | 768,831 | +0.43(+1.46%) |
Nov 11, 2002 | 29.75 | 30.17 | 29.24 | 29.32 | 653,056 | -0.43(-1.44%) |
Nov 08, 2002 | 29.67 | 30.46 | 29.66 | 29.75 | 569,876 | +0.05(+0.17%) |
Nov 07, 2002 | 30.29 | 30.56 | 29.67 | 29.69 | 567,890 | -0.57(-1.89%) |
Nov 06, 2002 | 30.77 | 30.77 | 29.96 | 30.27 | 541,020 | -0.21(-0.70%) |
Nov 05, 2002 | 30.56 | 30.80 | 29.84 | 30.48 | 477,584 | -0.17(-0.56%) |
Nov 04, 2002 | 30.71 | 31.50 | 30.65 | 30.65 | 464,850 | +0.18(+0.59%) |
Nov 01, 2002 | 30.10 | 30.77 | 29.77 | 30.47 | 533,427 | +0.28(+0.94%) |
Oct 31, 2002 | 29.92 | 30.90 | 29.88 | 30.19 | 700,605 | +0.30(+1.00%) |
Oct 30, 2002 | 29.80 | 29.97 | 29.45 | 29.89 | 671,281 | +0.10(+0.34%) |
Oct 29, 2002 | 29.83 | 30.13 | 29.46 | 29.79 | 576,302 | -0.45(-1.47%) |
Oct 28, 2002 | 30.94 | 31.16 | 29.96 | 30.23 | 877,946 | -0.32(-1.04%) |
Oct 25, 2002 | 29.90 | 30.72 | 29.68 | 30.55 | 905,050 | +0.66(+2.21%) |
Oct 24, 2002 | 31.35 | 31.35 | 29.84 | 29.89 | 1,317,796 | -1.45(-4.62%) |
Oct 23, 2002 | 32.74 | 32.75 | 31.29 | 31.34 | 1,001,782 | -1.55(-4.71%) |
Oct 22, 2002 | 33.61 | 33.61 | 32.44 | 32.89 | 473,261 | -0.72(-2.14%) |
Oct 21, 2002 | 32.22 | 34.11 | 31.54 | 33.61 | 793,481 | +1.40(+4.33%) |
Oct 18, 2002 | 32.06 | 32.83 | 31.83 | 32.21 | 1,123,514 | +0.02(+0.05%) |
Oct 17, 2002 | 31.67 | 32.36 | 31.65 | 32.19 | 1,009,726 | +1.51(+4.91%) |
Oct 16, 2002 | 31.24 | 31.24 | 30.25 | 30.69 | 1,025,147 | -1.07(-3.37%) |
Oct 15, 2002 | 30.30 | 31.93 | 30.30 | 31.76 | 1,414,761 | +2.64(+9.09%) |
Oct 14, 2002 | 29.53 | 29.62 | 28.85 | 29.11 | 425,713 | -0.41(-1.39%) |
Oct 11, 2002 | 28.63 | 30.47 | 28.63 | 29.52 | 9,112,421 | +1.18(+4.17%) |
Oct 10, 2002 | 25.24 | 28.45 | 25.24 | 28.34 | 1,643,390 | +3.10(+12.28%) |
Oct 09, 2002 | 25.76 | 25.94 | 25.17 | 25.24 | 1,843,512 | -1.34(-5.02%) |
Oct 08, 2002 | 25.51 | 26.93 | 25.47 | 26.58 | 945,705 | +1.28(+5.08%) |
Oct 07, 2002 | 26.54 | 26.77 | 25.21 | 25.29 | 1,067,321 | -1.32(-4.95%) |
Oct 04, 2002 | 27.86 | 28.11 | 26.45 | 26.61 | 1,293,262 | -1.23(-4.43%) |
Oct 03, 2002 | 28.55 | 28.93 | 27.84 | 27.84 | 925,261 | -0.52(-1.84%) |
Oct 02, 2002 | 29.27 | 29.75 | 28.37 | 28.37 | 880,283 | -1.10(-3.75%) |