Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.97 | 34.27 | 33.48 | 34.15 | 840,176 | -0.08(-0.24%) |
Dec 30, 2002 | 33.86 | 34.33 | 33.76 | 34.23 | 1,038,679 | +0.26(+0.77%) |
Dec 27, 2002 | 34.73 | 35.12 | 33.80 | 33.97 | 971,092 | -1.04(-2.98%) |
Dec 26, 2002 | 35.09 | 35.93 | 34.81 | 35.01 | 738,929 | -0.01(-0.04%) |
Dec 24, 2002 | 34.99 | 35.21 | 34.76 | 35.03 | 455,810 | -0.14(-0.41%) |
Dec 23, 2002 | 35.06 | 35.59 | 34.86 | 35.17 | 1,003,289 | +0.22(+0.62%) |
Dec 20, 2002 | 34.95 | 35.70 | 34.79 | 34.95 | 2,875,360 | +0.64(+1.86%) |
Dec 19, 2002 | 34.40 | 35.00 | 34.14 | 34.31 | 1,517,773 | -0.07(-0.20%) |
Dec 18, 2002 | 35.18 | 35.18 | 34.05 | 34.38 | 2,259,230 | -0.98(-2.78%) |
Dec 17, 2002 | 35.70 | 35.72 | 35.36 | 35.36 | 1,500,477 | -0.50(-1.40%) |
Dec 16, 2002 | 34.95 | 35.87 | 34.72 | 35.87 | 1,411,204 | +1.30(+3.76%) |
Dec 13, 2002 | 35.35 | 34.94 | 34.18 | 34.57 | 1,209,375 | -0.52(-1.48%) |
Dec 12, 2002 | 35.35 | 35.82 | 34.98 | 35.09 | 1,180,371 | -0.49(-1.37%) |
Dec 11, 2002 | 34.76 | 35.93 | 34.66 | 35.57 | 1,404,285 | +0.46(+1.31%) |
Dec 10, 2002 | 34.97 | 35.20 | 34.29 | 35.12 | 1,943,116 | +0.15(+0.43%) |
Dec 09, 2002 | 35.44 | 35.69 | 34.52 | 34.97 | 1,547,708 | -0.51(-1.44%) |
Dec 06, 2002 | 35.66 | 35.69 | 35.23 | 35.48 | 2,099,178 | -0.43(-1.19%) |
Dec 05, 2002 | 36.45 | 36.46 | 35.33 | 35.91 | 1,413,466 | -0.76(-2.07%) |
Dec 04, 2002 | 37.21 | 37.58 | 36.30 | 36.66 | 1,891,761 | -0.54(-1.45%) |
Dec 03, 2002 | 37.62 | 37.93 | 37.12 | 37.21 | 2,610,867 | -0.45(-1.20%) |
Dec 02, 2002 | 37.58 | 37.69 | 36.75 | 37.66 | 2,962,504 | +0.78(+2.12%) |
Nov 29, 2002 | 35.61 | 36.87 | 35.61 | 36.87 | 1,025,241 | +1.26(+3.52%) |
Nov 27, 2002 | 34.77 | 35.62 | 34.40 | 35.62 | 1,309,292 | +0.83(+2.38%) |
Nov 26, 2002 | 35.54 | 35.63 | 34.77 | 34.79 | 1,506,863 | -0.93(-2.61%) |
Nov 25, 2002 | 36.08 | 36.30 | 35.40 | 35.72 | 1,427,701 | -0.41(-1.12%) |
Nov 22, 2002 | 35.26 | 36.75 | 35.26 | 36.13 | 1,910,254 | +0.78(+2.21%) |
Nov 21, 2002 | 34.73 | 35.65 | 34.48 | 35.35 | 2,162,374 | +0.62(+1.80%) |
Nov 20, 2002 | 34.22 | 34.75 | 33.90 | 34.73 | 1,759,382 | +0.41(+1.20%) |
Nov 19, 2002 | 33.75 | 34.70 | 33.48 | 34.31 | 1,399,230 | +0.56(+1.67%) |
Nov 18, 2002 | 34.38 | 34.38 | 33.64 | 33.75 | 1,347,076 | -0.72(-2.09%) |
Nov 15, 2002 | 33.39 | 34.51 | 33.19 | 34.47 | 1,484,777 | +1.08(+3.24%) |
Nov 14, 2002 | 33.33 | 33.52 | 32.91 | 33.39 | 1,181,968 | +0.88(+2.71%) |
Nov 13, 2002 | 32.52 | 33.03 | 31.90 | 32.51 | 1,807,012 | -0.10(-0.30%) |
Nov 12, 2002 | 31.50 | 33.19 | 31.50 | 32.61 | 2,387,618 | +1.29(+4.13%) |
Nov 11, 2002 | 31.49 | 32.06 | 31.29 | 31.31 | 1,007,413 | -0.73(-2.28%) |
Nov 08, 2002 | 32.04 | 32.45 | 31.31 | 32.04 | 1,828,831 | -0.04(-0.12%) |
Nov 07, 2002 | 33.35 | 33.35 | 31.79 | 32.08 | 1,854,109 | -1.27(-3.81%) |
Nov 06, 2002 | 32.51 | 33.79 | 31.76 | 33.35 | 3,545,772 | +1.41(+4.40%) |
Nov 05, 2002 | 32.21 | 32.55 | 31.52 | 31.94 | 1,832,955 | -0.37(-1.14%) |
Nov 04, 2002 | 31.64 | 33.22 | 31.49 | 32.31 | 3,491,889 | +1.42(+4.60%) |
Nov 01, 2002 | 29.69 | 31.18 | 28.79 | 30.89 | 3,927,610 | +1.20(+4.05%) |
Oct 31, 2002 | 30.20 | 30.20 | 29.61 | 29.69 | 5,115,299 | -0.50(-1.67%) |
Oct 30, 2002 | 31.57 | 31.69 | 29.27 | 30.19 | 10,561,481 | -3.18(-9.53%) |
Oct 29, 2002 | 34.68 | 35.28 | 33.26 | 33.37 | 5,231,447 | -2.25(-6.33%) |
Oct 28, 2002 | 36.90 | 37.07 | 35.42 | 35.63 | 1,584,960 | -0.36(-1.00%) |
Oct 25, 2002 | 34.80 | 36.21 | 34.20 | 35.99 | 2,168,361 | +0.42(+1.18%) |
Oct 24, 2002 | 36.19 | 36.83 | 35.33 | 35.57 | 1,752,729 | -0.63(-1.74%) |
Oct 23, 2002 | 35.48 | 36.24 | 34.81 | 36.20 | 2,213,064 | +0.05(+0.12%) |
Oct 22, 2002 | 36.30 | 36.76 | 35.78 | 36.15 | 1,774,150 | -0.90(-2.43%) |
Oct 21, 2002 | 35.40 | 37.27 | 35.33 | 37.06 | 1,823,243 | +0.98(+2.71%) |
Oct 18, 2002 | 36.09 | 36.49 | 35.21 | 36.08 | 1,808,076 | +0.00(+0.00%) |
Oct 17, 2002 | 34.95 | 36.34 | 34.70 | 36.08 | 3,036,344 | +2.29(+6.79%) |
Oct 16, 2002 | 34.57 | 35.18 | 33.79 | 33.79 | 3,623,071 | -1.50(-4.26%) |
Oct 15, 2002 | 34.20 | 35.64 | 34.11 | 35.29 | 1,751,133 | +2.40(+7.29%) |
Oct 14, 2002 | 32.32 | 33.09 | 32.06 | 32.89 | 1,966,266 | +0.37(+1.13%) |
Oct 11, 2002 | 31.00 | 33.45 | 31.00 | 32.52 | 2,696,814 | +2.25(+7.45%) |
Oct 10, 2002 | 28.06 | 30.40 | 28.02 | 30.27 | 1,994,871 | +2.17(+7.73%) |
Oct 09, 2002 | 29.08 | 29.29 | 28.00 | 28.10 | 39,913 | -1.61(-5.42%) |
Oct 08, 2002 | 28.94 | 30.22 | 28.64 | 29.70 | 2,009,905 | +1.50(+5.30%) |
Oct 07, 2002 | 29.05 | 29.58 | 28.18 | 28.21 | 2,076,427 | -0.83(-2.87%) |
Oct 04, 2002 | 30.48 | 30.74 | 28.33 | 29.04 | 1,915,443 | -0.99(-3.30%) |
Oct 03, 2002 | 30.89 | 31.21 | 29.80 | 30.04 | 2,430,459 | -1.05(-3.38%) |
Oct 02, 2002 | 32.33 | 32.61 | 30.82 | 31.09 | 1,886,306 | -1.34(-4.13%) |