Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 32.62 | 32.71 | 31.92 | 32.51 | 683,493 | -0.06(-0.18%) |
Dec 30, 2002 | 32.49 | 32.76 | 32.19 | 32.57 | 522,699 | +0.28(+0.87%) |
Dec 27, 2002 | 32.99 | 33.24 | 32.28 | 32.28 | 422,688 | -0.81(-2.45%) |
Dec 26, 2002 | 32.64 | 33.61 | 32.62 | 33.09 | 455,621 | +0.09(+0.28%) |
Dec 24, 2002 | 32.94 | 33.18 | 32.90 | 33.00 | 282,599 | -0.21(-0.62%) |
Dec 23, 2002 | 32.38 | 33.24 | 32.00 | 33.21 | 567,256 | +0.46(+1.41%) |
Dec 20, 2002 | 32.38 | 32.85 | 32.00 | 32.75 | 1,124,827 | +0.38(+1.17%) |
Dec 19, 2002 | 32.65 | 33.28 | 32.00 | 32.37 | 1,362,869 | -0.45(-1.36%) |
Dec 18, 2002 | 33.36 | 33.43 | 32.79 | 32.81 | 576,943 | -0.51(-1.54%) |
Dec 17, 2002 | 33.80 | 33.90 | 33.20 | 33.33 | 650,680 | -0.48(-1.42%) |
Dec 16, 2002 | 32.91 | 33.86 | 32.88 | 33.80 | 716,063 | +0.72(+2.17%) |
Dec 13, 2002 | 33.68 | 33.75 | 33.08 | 33.09 | 515,798 | -0.73(-2.15%) |
Dec 12, 2002 | 34.00 | 34.02 | 33.55 | 33.81 | 452,352 | -0.14(-0.41%) |
Dec 11, 2002 | 34.07 | 34.07 | 33.60 | 33.95 | 463,249 | -0.12(-0.34%) |
Dec 10, 2002 | 33.61 | 34.16 | 33.52 | 34.07 | 815,227 | +0.50(+1.50%) |
Dec 09, 2002 | 34.03 | 34.03 | 33.42 | 33.56 | 1,051,090 | -0.47(-1.38%) |
Dec 06, 2002 | 33.65 | 34.33 | 33.33 | 34.04 | 513,860 | +0.32(+0.96%) |
Dec 05, 2002 | 33.80 | 34.05 | 33.35 | 33.71 | 580,454 | -0.05(-0.15%) |
Dec 04, 2002 | 33.37 | 34.17 | 33.37 | 33.76 | 755,777 | -0.10(-0.29%) |
Dec 03, 2002 | 33.71 | 34.00 | 33.09 | 33.86 | 866,323 | -0.36(-1.04%) |
Dec 02, 2002 | 34.16 | 34.92 | 34.07 | 34.22 | 505,143 | +0.23(+0.68%) |
Nov 29, 2002 | 34.72 | 34.77 | 33.99 | 33.99 | 209,346 | -0.82(-2.35%) |
Nov 27, 2002 | 34.06 | 34.85 | 33.94 | 34.80 | 529,238 | +0.98(+2.91%) |
Nov 26, 2002 | 34.35 | 34.47 | 33.81 | 33.82 | 495,456 | -0.64(-1.85%) |
Nov 25, 2002 | 34.47 | 34.56 | 33.69 | 34.46 | 790,769 | +0.43(+1.26%) |
Nov 22, 2002 | 33.42 | 34.23 | 33.24 | 34.03 | 1,090,804 | +0.65(+1.96%) |
Nov 21, 2002 | 32.92 | 33.49 | 32.92 | 33.37 | 710,130 | +0.59(+1.79%) |
Nov 20, 2002 | 31.48 | 32.85 | 31.47 | 32.79 | 1,222,538 | +1.19(+3.76%) |
Nov 19, 2002 | 32.09 | 32.21 | 31.43 | 31.60 | 735,557 | -0.37(-1.16%) |
Nov 18, 2002 | 32.95 | 33.12 | 31.84 | 31.97 | 737,010 | -0.88(-2.67%) |
Nov 15, 2002 | 33.08 | 33.12 | 32.25 | 32.85 | 785,199 | -0.46(-1.39%) |
Nov 14, 2002 | 32.68 | 33.31 | 32.66 | 33.31 | 983,406 | +0.88(+2.72%) |
Nov 13, 2002 | 32.97 | 33.42 | 32.28 | 32.42 | 1,224,597 | -0.57(-1.73%) |
Nov 12, 2002 | 32.59 | 33.54 | 32.54 | 32.99 | 1,013,434 | +0.45(+1.40%) |
Nov 11, 2002 | 32.58 | 32.85 | 32.22 | 32.54 | 867,291 | -0.23(-0.71%) |
Nov 08, 2002 | 33.22 | 33.77 | 32.44 | 32.77 | 927,347 | -0.65(-1.95%) |
Nov 07, 2002 | 34.11 | 34.40 | 33.23 | 33.42 | 1,009,923 | -1.21(-3.50%) |
Nov 06, 2002 | 35.17 | 35.39 | 34.18 | 34.64 | 1,190,694 | -0.59(-1.69%) |
Nov 05, 2002 | 35.21 | 35.64 | 35.06 | 35.23 | 919,719 | -0.30(-0.83%) |
Nov 04, 2002 | 35.35 | 35.87 | 35.18 | 35.53 | 1,150,617 | +0.26(+0.75%) |
Nov 01, 2002 | 33.14 | 35.27 | 33.13 | 35.27 | 1,443,145 | +2.06(+6.19%) |
Oct 31, 2002 | 33.18 | 33.91 | 33.04 | 33.21 | 694,632 | +0.01(+0.02%) |
Oct 30, 2002 | 32.64 | 33.64 | 32.62 | 33.20 | 815,954 | +0.46(+1.41%) |
Oct 29, 2002 | 32.60 | 32.90 | 32.35 | 32.74 | 718,364 | -0.16(-0.48%) |
Oct 28, 2002 | 33.24 | 33.65 | 32.73 | 32.90 | 617,141 | -0.02(-0.08%) |
Oct 25, 2002 | 31.93 | 32.95 | 31.76 | 32.92 | 559,750 | +0.84(+2.63%) |
Oct 24, 2002 | 31.84 | 32.86 | 31.77 | 32.08 | 932,936 | -0.45(-1.37%) |
Oct 23, 2002 | 32.67 | 32.79 | 32.06 | 32.52 | 887,750 | -0.05(-0.15%) |
Oct 22, 2002 | 33.28 | 33.33 | 32.38 | 32.57 | 620,774 | -0.88(-2.62%) |
Oct 21, 2002 | 33.22 | 33.86 | 32.62 | 33.45 | 934,732 | +0.36(+1.10%) |
Oct 18, 2002 | 32.22 | 33.42 | 31.77 | 33.09 | 1,825,756 | +0.87(+2.69%) |
Oct 17, 2002 | 32.46 | 33.02 | 32.14 | 32.22 | 1,139,747 | -0.04(-0.13%) |
Oct 16, 2002 | 32.15 | 32.43 | 31.84 | 32.26 | 1,195,547 | +0.05(+0.15%) |
Oct 15, 2002 | 32.80 | 33.12 | 32.13 | 32.21 | 1,924,678 | +1.11(+3.56%) |
Oct 14, 2002 | 30.96 | 31.74 | 30.57 | 31.10 | 1,014,161 | -0.06(-0.18%) |
Oct 11, 2002 | 30.76 | 31.86 | 30.76 | 31.16 | 1,179,648 | +0.94(+3.12%) |
Oct 10, 2002 | 28.91 | 30.68 | 28.71 | 30.22 | 1,276,661 | +1.26(+4.36%) |
Oct 09, 2002 | 30.02 | 30.15 | 28.93 | 28.96 | 1,261,713 | -1.29(-4.26%) |
Oct 08, 2002 | 29.19 | 30.81 | 29.15 | 30.24 | 2,831,199 | +1.79(+6.30%) |
Oct 07, 2002 | 30.55 | 30.97 | 28.20 | 28.45 | 2,923,219 | -2.76(-8.84%) |
Oct 04, 2002 | 31.60 | 32.37 | 30.92 | 31.21 | 2,262,650 | -0.34(-1.07%) |
Oct 03, 2002 | 34.04 | 34.04 | 30.25 | 31.55 | 4,090,667 | -2.49(-7.33%) |
Oct 02, 2002 | 36.35 | 36.37 | 34.03 | 34.04 | 1,457,432 | -2.38(-6.53%) |