Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.93 | 34.22 | 33.69 | 33.95 | 1,409,500 | -0.05(-0.15%) |
Dec 30, 2002 | 33.81 | 34.99 | 33.53 | 34.00 | 962,800 | +0.00(+0.00%) |
Dec 27, 2002 | 34.18 | 34.37 | 33.85 | 34.00 | 938,500 | -0.17(-0.50%) |
Dec 26, 2002 | 34.04 | 34.96 | 33.99 | 34.17 | 964,000 | +0.07(+0.21%) |
Dec 24, 2002 | 33.65 | 34.25 | 33.59 | 34.10 | 378,700 | +0.22(+0.65%) |
Dec 23, 2002 | 32.62 | 34.03 | 31.77 | 33.88 | 1,130,300 | +0.34(+1.01%) |
Dec 20, 2002 | 32.62 | 33.75 | 31.77 | 33.54 | 2,797,100 | +1.19(+3.68%) |
Dec 19, 2002 | 31.89 | 33.15 | 31.87 | 32.35 | 1,643,000 | +0.18(+0.56%) |
Dec 18, 2002 | 33.30 | 33.31 | 31.83 | 32.17 | 1,678,000 | -1.09(-3.28%) |
Dec 17, 2002 | 33.32 | 33.76 | 32.88 | 33.26 | 1,902,200 | -0.22(-0.66%) |
Dec 16, 2002 | 32.34 | 33.70 | 32.33 | 33.48 | 1,467,800 | +1.05(+3.24%) |
Dec 13, 2002 | 33.34 | 33.38 | 32.20 | 32.43 | 1,602,900 | -0.95(-2.85%) |
Dec 12, 2002 | 33.56 | 33.67 | 32.57 | 33.38 | 1,478,500 | -0.09(-0.27%) |
Dec 11, 2002 | 33.23 | 33.77 | 33.04 | 33.47 | 1,605,300 | -0.39(-1.15%) |
Dec 10, 2002 | 32.92 | 34.08 | 32.90 | 33.86 | 1,381,300 | +1.23(+3.77%) |
Dec 09, 2002 | 33.97 | 34.00 | 32.63 | 32.63 | 1,476,200 | -1.36(-4.00%) |
Dec 06, 2002 | 33.38 | 34.72 | 32.82 | 33.99 | 1,473,700 | +0.38(+1.13%) |
Dec 05, 2002 | 34.72 | 34.80 | 33.11 | 33.61 | 1,449,400 | -0.77(-2.24%) |
Dec 04, 2002 | 34.40 | 34.88 | 33.83 | 34.38 | 1,367,900 | +0.17(+0.50%) |
Dec 03, 2002 | 34.22 | 34.57 | 33.59 | 34.21 | 1,221,800 | -0.16(-0.47%) |
Dec 02, 2002 | 34.55 | 35.35 | 34.19 | 34.37 | 1,524,600 | +0.45(+1.33%) |
Nov 29, 2002 | 34.26 | 34.47 | 33.85 | 33.92 | 552,500 | -0.22(-0.64%) |
Nov 27, 2002 | 33.05 | 34.63 | 33.05 | 34.14 | 2,244,800 | +1.37(+4.18%) |
Nov 26, 2002 | 33.86 | 34.15 | 32.72 | 32.77 | 1,763,700 | -1.56(-4.54%) |
Nov 25, 2002 | 34.72 | 34.83 | 33.59 | 34.33 | 1,812,000 | -0.37(-1.07%) |
Nov 22, 2002 | 34.55 | 35.10 | 34.21 | 34.70 | 1,761,700 | -0.34(-0.97%) |
Nov 21, 2002 | 33.01 | 35.04 | 32.80 | 35.04 | 3,039,100 | +2.19(+6.65%) |
Nov 20, 2002 | 31.28 | 32.97 | 30.79 | 32.85 | 3,190,900 | +1.59(+5.10%) |
Nov 19, 2002 | 31.38 | 31.98 | 30.69 | 31.26 | 1,959,600 | -0.67(-2.10%) |
Nov 18, 2002 | 32.29 | 32.70 | 31.65 | 31.93 | 1,839,900 | -0.03(-0.09%) |
Nov 15, 2002 | 30.00 | 32.39 | 29.99 | 31.96 | 2,959,000 | +2.00(+6.68%) |
Nov 14, 2002 | 29.80 | 30.46 | 29.79 | 29.96 | 1,779,700 | +0.52(+1.77%) |
Nov 13, 2002 | 29.40 | 29.86 | 28.50 | 29.44 | 2,167,900 | -0.15(-0.51%) |
Nov 12, 2002 | 29.51 | 30.07 | 29.17 | 29.59 | 1,624,900 | +0.09(+0.31%) |
Nov 11, 2002 | 30.23 | 30.23 | 28.99 | 29.50 | 1,873,000 | -0.75(-2.48%) |
Nov 08, 2002 | 31.19 | 31.60 | 30.13 | 30.25 | 1,742,700 | -0.94(-3.01%) |
Nov 07, 2002 | 31.77 | 31.77 | 30.33 | 31.19 | 1,808,300 | -0.67(-2.10%) |
Nov 06, 2002 | 32.10 | 32.30 | 30.80 | 31.86 | 1,848,800 | -0.12(-0.38%) |
Nov 05, 2002 | 31.70 | 32.29 | 31.35 | 31.98 | 1,583,000 | +0.20(+0.63%) |
Nov 04, 2002 | 31.56 | 32.65 | 30.90 | 31.78 | 1,956,700 | +0.39(+1.24%) |
Nov 01, 2002 | 30.81 | 31.47 | 29.79 | 31.39 | 2,301,600 | +0.15(+0.48%) |
Oct 31, 2002 | 30.71 | 31.46 | 30.36 | 31.24 | 1,902,200 | +0.78(+2.56%) |
Oct 30, 2002 | 29.45 | 31.43 | 29.40 | 30.46 | 1,785,200 | +1.03(+3.50%) |
Oct 29, 2002 | 30.30 | 30.55 | 28.31 | 29.43 | 2,111,600 | -0.78(-2.58%) |
Oct 28, 2002 | 31.19 | 31.20 | 29.36 | 30.21 | 2,169,200 | -1.07(-3.42%) |
Oct 25, 2002 | 29.59 | 31.30 | 29.14 | 31.28 | 1,685,299 | +1.67(+5.64%) |
Oct 24, 2002 | 30.06 | 30.34 | 29.43 | 29.61 | 1,454,333 | -0.23(-0.77%) |
Oct 23, 2002 | 29.24 | 29.88 | 28.38 | 29.84 | 1,909,860 | +0.55(+1.88%) |
Oct 22, 2002 | 29.86 | 30.50 | 28.15 | 29.29 | 4,189,400 | -2.73(-8.53%) |
Oct 21, 2002 | 30.29 | 32.02 | 29.59 | 32.02 | 1,848,600 | +1.57(+5.16%) |
Oct 18, 2002 | 30.91 | 31.39 | 29.65 | 30.45 | 1,691,200 | -0.82(-2.63%) |
Oct 17, 2002 | 30.01 | 31.30 | 29.98 | 31.27 | 1,954,149 | +2.31(+7.98%) |
Oct 16, 2002 | 28.50 | 29.78 | 28.15 | 28.96 | 1,646,814 | -0.43(-1.46%) |
Oct 15, 2002 | 29.90 | 30.17 | 28.71 | 29.39 | 2,342,900 | +1.44(+5.15%) |
Oct 14, 2002 | 27.60 | 28.07 | 27.38 | 27.95 | 1,621,457 | +0.26(+0.94%) |
Oct 11, 2002 | 27.16 | 28.51 | 26.63 | 27.69 | 2,715,531 | +1.54(+5.89%) |
Oct 10, 2002 | 23.88 | 26.32 | 23.71 | 26.15 | 3,233,200 | +2.44(+10.29%) |
Oct 09, 2002 | 24.16 | 24.68 | 23.63 | 23.71 | 2,986,200 | -0.57(-2.34%) |
Oct 08, 2002 | 22.99 | 24.62 | 22.80 | 24.28 | 2,925,800 | +1.59(+7.00%) |
Oct 07, 2002 | 22.62 | 23.90 | 22.50 | 22.69 | 3,068,200 | +0.09(+0.40%) |
Oct 04, 2002 | 23.60 | 24.30 | 22.50 | 22.60 | 449,480,000 | -0.99(-4.20%) |
Oct 03, 2002 | 26.60 | 26.67 | 23.37 | 23.59 | 5,792,600 | -3.64(-13.37%) |
Oct 02, 2002 | 28.46 | 29.01 | 27.05 | 27.23 | 2,525,100 | -1.78(-6.14%) |