Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.16 | 33.25 | 32.83 | 33.06 | 12,509 | -0.19(-0.57%) |
Dec 30, 2002 | 34.00 | 34.00 | 32.87 | 33.25 | 36,469 | -0.38(-1.12%) |
Dec 27, 2002 | 34.43 | 34.43 | 33.51 | 33.63 | 73,363 | -0.80(-2.33%) |
Dec 26, 2002 | 34.92 | 35.02 | 34.43 | 34.43 | 12,933 | -0.02(-0.05%) |
Dec 24, 2002 | 34.90 | 34.90 | 34.43 | 34.45 | 2,226 | -0.45(-1.30%) |
Dec 23, 2002 | 34.62 | 35.17 | 34.62 | 34.90 | 52,372 | +0.05(+0.14%) |
Dec 20, 2002 | 34.76 | 35.18 | 34.62 | 34.85 | 60,005 | +0.57(+1.65%) |
Dec 19, 2002 | 34.99 | 35.28 | 34.24 | 34.29 | 12,085 | -0.71(-2.02%) |
Dec 18, 2002 | 35.37 | 35.37 | 34.58 | 34.99 | 6,573 | -0.72(-2.01%) |
Dec 17, 2002 | 35.80 | 36.35 | 35.71 | 35.71 | 13,146 | -0.33(-0.92%) |
Dec 16, 2002 | 35.04 | 36.13 | 35.04 | 36.04 | 34,985 | +1.19(+3.41%) |
Dec 13, 2002 | 34.76 | 35.14 | 34.62 | 34.85 | 9,435 | -0.47(-1.34%) |
Dec 12, 2002 | 35.28 | 35.71 | 34.99 | 35.32 | 255,180 | +0.21(+0.59%) |
Dec 11, 2002 | 35.11 | 35.65 | 34.95 | 35.12 | 51,841 | -0.16(-0.45%) |
Dec 10, 2002 | 34.90 | 35.32 | 34.69 | 35.28 | 24,595 | +0.36(+1.03%) |
Dec 09, 2002 | 36.36 | 36.50 | 34.92 | 34.92 | 140,259 | -2.02(-5.46%) |
Dec 06, 2002 | 35.75 | 37.42 | 35.75 | 36.94 | 324,621 | +0.43(+1.19%) |
Dec 05, 2002 | 37.16 | 37.16 | 36.23 | 36.50 | 33,395 | -0.57(-1.53%) |
Dec 04, 2002 | 36.61 | 37.35 | 36.51 | 37.07 | 76,437 | -0.28(-0.76%) |
Dec 03, 2002 | 37.87 | 37.97 | 37.35 | 37.35 | 164,219 | -1.84(-4.69%) |
Dec 02, 2002 | 39.76 | 40.28 | 38.73 | 39.19 | 87,569 | +0.90(+2.34%) |
Nov 29, 2002 | 38.47 | 38.47 | 38.13 | 38.30 | 5,830 | -0.19(-0.49%) |
Nov 27, 2002 | 37.40 | 38.48 | 37.16 | 38.48 | 238,960 | +1.89(+5.15%) |
Nov 26, 2002 | 37.31 | 37.48 | 36.47 | 36.60 | 309,355 | -1.50(-3.94%) |
Nov 25, 2002 | 37.73 | 38.31 | 37.58 | 38.10 | 146,408 | +0.59(+1.58%) |
Nov 22, 2002 | 37.40 | 37.92 | 37.35 | 37.50 | 19,082 | -0.41(-1.09%) |
Nov 21, 2002 | 36.88 | 37.92 | 36.74 | 37.92 | 225,496 | +1.75(+4.82%) |
Nov 20, 2002 | 34.48 | 36.32 | 34.48 | 36.17 | 66,472 | +1.51(+4.35%) |
Nov 19, 2002 | 35.14 | 35.18 | 34.49 | 34.66 | 10,813 | -1.04(-2.91%) |
Nov 18, 2002 | 36.36 | 36.41 | 35.38 | 35.70 | 32,865 | -0.14(-0.39%) |
Nov 15, 2002 | 35.04 | 35.84 | 35.04 | 35.84 | 33,077 | +0.47(+1.33%) |
Nov 14, 2002 | 34.29 | 35.41 | 34.29 | 35.37 | 25,655 | +1.79(+5.34%) |
Nov 13, 2002 | 33.25 | 33.86 | 33.25 | 33.58 | 6,997 | +0.09(+0.28%) |
Nov 12, 2002 | 32.97 | 33.96 | 32.83 | 33.49 | 23,641 | +1.65(+5.19%) |
Nov 11, 2002 | 32.54 | 32.54 | 31.69 | 31.83 | 127,431 | -1.32(-3.98%) |
Nov 08, 2002 | 33.77 | 33.92 | 32.92 | 33.16 | 5,936 | -0.50(-1.49%) |
Nov 07, 2002 | 33.96 | 33.96 | 33.39 | 33.66 | 43,466 | -0.65(-1.90%) |
Nov 06, 2002 | 34.85 | 34.85 | 34.00 | 34.31 | 65,836 | -0.45(-1.30%) |
Nov 05, 2002 | 34.19 | 34.90 | 34.19 | 34.76 | 47,813 | +0.15(+0.44%) |
Nov 04, 2002 | 34.95 | 35.46 | 34.56 | 34.61 | 32,546 | +0.79(+2.34%) |
Nov 01, 2002 | 32.02 | 33.82 | 32.02 | 33.82 | 66,048 | +1.08(+3.31%) |
Oct 31, 2002 | 32.92 | 33.16 | 32.49 | 32.73 | 28,200 | +0.13(+0.40%) |
Oct 30, 2002 | 31.67 | 32.68 | 31.67 | 32.60 | 29,790 | +1.02(+3.23%) |
Oct 29, 2002 | 32.45 | 32.45 | 30.89 | 31.58 | 52,902 | -0.87(-2.67%) |
Oct 28, 2002 | 33.01 | 33.11 | 32.45 | 32.45 | 29,260 | +0.19(+0.58%) |
Oct 25, 2002 | 31.88 | 32.45 | 31.65 | 32.26 | 4,876 | +0.38(+1.18%) |
Oct 24, 2002 | 32.35 | 32.53 | 31.83 | 31.88 | 113,437 | +0.90(+2.89%) |
Oct 23, 2002 | 30.56 | 31.13 | 30.18 | 30.99 | 15,372 | -0.22(-0.70%) |
Oct 22, 2002 | 30.18 | 31.26 | 30.18 | 31.20 | 20,779 | +0.55(+1.78%) |
Oct 21, 2002 | 29.81 | 30.66 | 29.62 | 30.66 | 26,292 | +0.42(+1.40%) |
Oct 18, 2002 | 29.24 | 30.23 | 29.19 | 30.23 | 6,573 | +0.24(+0.79%) |
Oct 17, 2002 | 30.56 | 30.56 | 29.62 | 30.00 | 15,690 | +1.04(+3.58%) |
Oct 16, 2002 | 29.71 | 29.71 | 28.77 | 28.96 | 18,128 | -2.16(-6.94%) |
Oct 15, 2002 | 29.74 | 31.12 | 29.74 | 31.12 | 31,274 | +1.91(+6.56%) |
Oct 14, 2002 | 28.86 | 29.23 | 28.86 | 29.20 | 4,558 | +0.24(+0.81%) |
Oct 11, 2002 | 28.82 | 29.52 | 28.67 | 28.97 | 41,028 | +1.28(+4.63%) |
Oct 10, 2002 | 26.23 | 27.83 | 25.95 | 27.68 | 69,440 | +1.51(+5.77%) |
Oct 09, 2002 | 26.55 | 26.81 | 25.95 | 26.18 | 37,953 | -0.90(-3.31%) |
Oct 08, 2002 | 27.59 | 27.59 | 26.41 | 27.07 | 42,936 | -0.06(-0.21%) |
Oct 07, 2002 | 27.92 | 27.93 | 27.13 | 27.13 | 46,965 | -0.92(-3.30%) |
Oct 04, 2002 | 28.77 | 28.77 | 27.96 | 28.05 | 81,102 | -0.62(-2.17%) |
Oct 03, 2002 | 28.86 | 28.96 | 28.40 | 28.67 | 6,254 | +1.13(+4.11%) |
Oct 02, 2002 | 27.73 | 28.64 | 27.54 | 27.54 | 17,068 | -0.56(-1.98%) |