Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.11 | 33.46 | 32.82 | 33.23 | 653,615 | -0.04(-0.11%) |
Dec 30, 2002 | 33.11 | 33.33 | 32.86 | 33.27 | 963,034 | +0.36(+1.10%) |
Dec 27, 2002 | 33.48 | 33.67 | 32.90 | 32.90 | 694,328 | -0.72(-2.13%) |
Dec 26, 2002 | 33.76 | 34.12 | 33.50 | 33.62 | 532,028 | -0.04(-0.13%) |
Dec 24, 2002 | 33.83 | 33.83 | 33.53 | 33.66 | 554,248 | -0.17(-0.49%) |
Dec 23, 2002 | 33.62 | 34.03 | 33.61 | 33.83 | 698,745 | +0.12(+0.34%) |
Dec 20, 2002 | 33.67 | 33.92 | 33.52 | 33.71 | 1,026,519 | +0.48(+1.44%) |
Dec 19, 2002 | 33.55 | 33.84 | 33.11 | 33.24 | 999,193 | -0.28(-0.82%) |
Dec 18, 2002 | 33.64 | 33.82 | 33.43 | 33.51 | 755,329 | -0.51(-1.49%) |
Dec 17, 2002 | 34.19 | 34.34 | 33.92 | 34.02 | 752,845 | -0.15(-0.42%) |
Dec 16, 2002 | 33.62 | 34.21 | 33.54 | 34.16 | 1,212,280 | +0.80(+2.39%) |
Dec 13, 2002 | 33.50 | 33.72 | 33.32 | 33.37 | 718,756 | -0.58(-1.71%) |
Dec 12, 2002 | 33.95 | 34.13 | 33.71 | 33.95 | 520,160 | -0.05(-0.15%) |
Dec 11, 2002 | 33.77 | 34.16 | 33.61 | 34.00 | 500,838 | +0.05(+0.15%) |
Dec 10, 2002 | 33.66 | 33.98 | 33.45 | 33.95 | 435,007 | +0.35(+1.04%) |
Dec 09, 2002 | 34.08 | 34.15 | 33.48 | 33.60 | 558,112 | -0.71(-2.07%) |
Dec 06, 2002 | 33.48 | 34.32 | 33.48 | 34.31 | 498,768 | +0.31(+0.92%) |
Dec 05, 2002 | 34.40 | 34.40 | 33.87 | 34.00 | 918,871 | -0.34(-0.99%) |
Dec 04, 2002 | 34.16 | 34.56 | 33.36 | 34.34 | 970,763 | -0.15(-0.44%) |
Dec 03, 2002 | 34.71 | 34.76 | 34.36 | 34.49 | 449,360 | -0.58(-1.65%) |
Dec 02, 2002 | 35.56 | 35.64 | 34.61 | 35.07 | 569,291 | -0.07(-0.21%) |
Nov 29, 2002 | 35.14 | 35.23 | 35.00 | 35.14 | 729,107 | +0.04(+0.10%) |
Nov 27, 2002 | 34.49 | 35.19 | 34.37 | 35.11 | 474,892 | +0.90(+2.63%) |
Nov 26, 2002 | 34.74 | 34.75 | 34.08 | 34.21 | 633,742 | -0.68(-1.95%) |
Nov 25, 2002 | 34.84 | 35.11 | 34.50 | 34.89 | 557,836 | +0.09(+0.25%) |
Nov 22, 2002 | 34.54 | 35.10 | 34.54 | 34.80 | 443,426 | -0.09(-0.27%) |
Nov 21, 2002 | 34.27 | 34.95 | 34.27 | 34.90 | 816,743 | +1.02(+3.02%) |
Nov 20, 2002 | 33.20 | 34.09 | 33.20 | 33.87 | 719,032 | +0.43(+1.28%) |
Nov 19, 2002 | 33.36 | 33.70 | 33.23 | 33.45 | 431,005 | +0.09(+0.26%) |
Nov 18, 2002 | 33.97 | 33.97 | 33.34 | 33.36 | 599,791 | -0.43(-1.29%) |
Nov 15, 2002 | 33.06 | 33.79 | 33.06 | 33.79 | 428,521 | +0.52(+1.57%) |
Nov 14, 2002 | 33.18 | 33.43 | 33.06 | 33.27 | 405,473 | +0.49(+1.48%) |
Nov 13, 2002 | 32.50 | 33.06 | 32.27 | 32.79 | 221,230 | +0.04(+0.11%) |
Nov 12, 2002 | 32.72 | 33.22 | 32.72 | 32.75 | 263,047 | +0.13(+0.40%) |
Nov 11, 2002 | 32.93 | 33.04 | 32.56 | 32.62 | 412,512 | -0.53(-1.60%) |
Nov 08, 2002 | 33.33 | 33.75 | 33.03 | 33.15 | 321,701 | -0.31(-0.93%) |
Nov 07, 2002 | 33.91 | 34.03 | 33.26 | 33.46 | 550,384 | -0.81(-2.37%) |
Nov 06, 2002 | 34.22 | 34.45 | 33.74 | 34.27 | 288,993 | +0.25(+0.75%) |
Nov 05, 2002 | 33.82 | 34.09 | 33.09 | 34.02 | 284,990 | +0.25(+0.75%) |
Nov 04, 2002 | 34.03 | 34.45 | 33.64 | 33.77 | 848,900 | +0.35(+1.06%) |
Nov 01, 2002 | 32.90 | 33.69 | 32.74 | 33.41 | 448,670 | +0.38(+1.14%) |
Oct 31, 2002 | 33.22 | 33.50 | 32.72 | 33.03 | 4,374,920 | -0.04(-0.13%) |
Oct 30, 2002 | 32.64 | 33.24 | 32.64 | 33.08 | 1,039,078 | +0.37(+1.13%) |
Oct 29, 2002 | 33.15 | 33.15 | 32.17 | 32.71 | 559,216 | -0.36(-1.07%) |
Oct 28, 2002 | 33.69 | 33.69 | 33.03 | 33.06 | 452,121 | -0.36(-1.08%) |
Oct 25, 2002 | 32.39 | 33.43 | 32.39 | 33.43 | 127,521 | +0.75(+2.28%) |
Oct 24, 2002 | 33.62 | 33.62 | 32.61 | 32.68 | 180,655 | -0.53(-1.59%) |
Oct 23, 2002 | 32.61 | 33.22 | 32.29 | 33.21 | 264,289 | +0.18(+0.55%) |
Oct 22, 2002 | 32.90 | 33.25 | 32.73 | 33.03 | 465,646 | -0.16(-0.48%) |
Oct 21, 2002 | 32.45 | 33.33 | 32.35 | 33.19 | 709,371 | +0.70(+2.14%) |
Oct 18, 2002 | 32.32 | 32.75 | 32.02 | 32.49 | 253,386 | -0.12(-0.38%) |
Oct 17, 2002 | 32.72 | 32.75 | 32.43 | 32.61 | 497,250 | +0.86(+2.69%) |
Oct 16, 2002 | 32.28 | 32.28 | 31.57 | 31.76 | 310,522 | -0.76(-2.34%) |
Oct 15, 2002 | 32.10 | 32.50 | 31.89 | 32.52 | 205,359 | +1.65(+5.35%) |
Oct 14, 2002 | 30.50 | 31.04 | 30.50 | 30.87 | 266,911 | +0.14(+0.45%) |
Oct 11, 2002 | 30.40 | 31.29 | 30.27 | 30.73 | 158,987 | +1.16(+3.92%) |
Oct 10, 2002 | 28.53 | 30.34 | 28.26 | 29.57 | 1,210,210 | +1.01(+3.55%) |
Oct 09, 2002 | 28.98 | 29.19 | 28.36 | 28.56 | 317,285 | -0.91(-3.10%) |
Oct 08, 2002 | 29.49 | 29.76 | 28.64 | 29.47 | 363,242 | +0.34(+1.17%) |
Oct 07, 2002 | 29.74 | 30.04 | 29.02 | 29.13 | 429,763 | -0.80(-2.66%) |
Oct 04, 2002 | 30.68 | 30.70 | 29.60 | 29.93 | 1,309,439 | -0.62(-2.02%) |
Oct 03, 2002 | 30.92 | 31.37 | 30.50 | 30.54 | 426,175 | -0.33(-1.06%) |
Oct 02, 2002 | 31.56 | 31.87 | 30.85 | 30.87 | 4,719,945 | -1.02(-3.20%) |