Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.76 | 31.04 | 30.67 | 30.94 | 103,740 | +0.18(+0.58%) |
Dec 30, 2002 | 31.01 | 31.01 | 30.67 | 30.76 | 82,611 | +0.37(+1.23%) |
Dec 27, 2002 | 31.76 | 31.91 | 30.33 | 30.39 | 133,821 | -1.51(-4.74%) |
Dec 26, 2002 | 31.89 | 32.19 | 31.87 | 31.90 | 50,623 | -0.01(-0.04%) |
Dec 24, 2002 | 31.76 | 31.93 | 31.62 | 31.91 | 25,531 | +0.05(+0.17%) |
Dec 23, 2002 | 32.20 | 32.44 | 31.69 | 31.86 | 95,817 | -0.44(-1.35%) |
Dec 20, 2002 | 32.23 | 32.71 | 31.92 | 32.30 | 173,292 | +0.34(+1.07%) |
Dec 19, 2002 | 32.34 | 32.60 | 31.70 | 31.96 | 193,835 | -1.14(-3.44%) |
Dec 18, 2002 | 33.93 | 34.05 | 32.98 | 33.09 | 115,332 | -0.58(-1.72%) |
Dec 17, 2002 | 34.48 | 35.08 | 33.60 | 33.67 | 152,749 | -0.74(-2.16%) |
Dec 16, 2002 | 33.10 | 34.53 | 33.10 | 34.42 | 225,382 | +2.38(+7.42%) |
Dec 13, 2002 | 32.11 | 32.36 | 31.59 | 32.04 | 94,496 | -0.01(-0.02%) |
Dec 12, 2002 | 32.08 | 32.56 | 31.96 | 32.04 | 104,474 | -0.80(-2.43%) |
Dec 11, 2002 | 32.39 | 33.03 | 32.34 | 32.84 | 119,734 | +0.40(+1.24%) |
Dec 10, 2002 | 31.72 | 32.44 | 31.34 | 32.44 | 206,747 | +1.25(+4.02%) |
Dec 09, 2002 | 32.39 | 32.49 | 31.19 | 31.19 | 259,718 | -2.04(-6.13%) |
Dec 06, 2002 | 32.60 | 33.46 | 32.39 | 33.22 | 433,451 | -0.19(-0.57%) |
Dec 05, 2002 | 34.98 | 34.98 | 32.90 | 33.41 | 104,327 | -1.57(-4.48%) |
Dec 04, 2002 | 34.14 | 35.23 | 34.14 | 34.98 | 130,739 | +0.88(+2.58%) |
Dec 03, 2002 | 34.88 | 35.04 | 34.03 | 34.10 | 161,260 | -1.40(-3.95%) |
Dec 02, 2002 | 36.29 | 36.45 | 35.10 | 35.51 | 162,287 | +1.19(+3.48%) |
Nov 29, 2002 | 35.64 | 35.70 | 34.31 | 34.31 | 113,865 | +0.18(+0.54%) |
Nov 27, 2002 | 33.41 | 34.14 | 33.36 | 34.13 | 116,066 | +1.38(+4.22%) |
Nov 26, 2002 | 34.22 | 34.33 | 32.67 | 32.75 | 152,602 | -1.47(-4.28%) |
Nov 25, 2002 | 34.53 | 34.96 | 34.21 | 34.21 | 103,153 | -0.48(-1.39%) |
Nov 22, 2002 | 34.76 | 35.10 | 34.62 | 34.70 | 90,387 | -0.05(-0.14%) |
Nov 21, 2002 | 34.55 | 34.79 | 34.21 | 34.74 | 220,540 | +0.80(+2.37%) |
Nov 20, 2002 | 32.44 | 33.94 | 32.44 | 33.94 | 222,741 | +0.51(+1.53%) |
Nov 19, 2002 | 33.47 | 34.06 | 33.26 | 33.43 | 146,146 | -0.12(-0.37%) |
Nov 18, 2002 | 34.11 | 34.23 | 33.46 | 33.55 | 90,681 | -0.56(-1.64%) |
Nov 15, 2002 | 33.56 | 34.23 | 33.37 | 34.11 | 197,503 | +0.05(+0.14%) |
Nov 14, 2002 | 33.48 | 34.06 | 33.22 | 34.06 | 307,700 | +2.68(+8.53%) |
Nov 13, 2002 | 30.87 | 32.14 | 30.77 | 31.38 | 126,337 | -0.41(-1.29%) |
Nov 12, 2002 | 30.89 | 32.34 | 30.81 | 31.79 | 95,523 | +1.26(+4.13%) |
Nov 11, 2002 | 31.06 | 31.36 | 30.50 | 30.53 | 284,516 | -0.48(-1.56%) |
Nov 08, 2002 | 31.35 | 31.76 | 30.83 | 31.02 | 78,209 | -1.02(-3.17%) |
Nov 07, 2002 | 32.51 | 32.52 | 31.70 | 32.03 | 136,755 | -1.79(-5.28%) |
Nov 06, 2002 | 33.18 | 33.82 | 32.71 | 33.82 | 147,320 | -0.10(-0.30%) |
Nov 05, 2002 | 33.16 | 34.27 | 33.15 | 33.92 | 222,888 | +2.17(+6.83%) |
Nov 04, 2002 | 31.59 | 32.37 | 31.51 | 31.75 | 181,949 | +1.57(+5.19%) |
Nov 01, 2002 | 28.96 | 30.22 | 28.96 | 30.18 | 116,799 | +0.63(+2.12%) |
Oct 31, 2002 | 29.50 | 30.00 | 29.24 | 29.56 | 84,371 | +0.25(+0.84%) |
Oct 30, 2002 | 28.62 | 29.71 | 28.55 | 29.31 | 105,794 | +1.41(+5.06%) |
Oct 29, 2002 | 28.45 | 28.57 | 27.25 | 27.90 | 94,936 | -1.27(-4.35%) |
Oct 28, 2002 | 30.05 | 30.14 | 28.88 | 29.17 | 120,468 | +0.07(+0.23%) |
Oct 25, 2002 | 28.01 | 29.30 | 27.94 | 29.10 | 69,258 | +0.42(+1.45%) |
Oct 24, 2002 | 29.48 | 29.51 | 28.57 | 28.68 | 121,201 | -0.47(-1.61%) |
Oct 23, 2002 | 28.96 | 29.33 | 28.08 | 29.15 | 117,093 | -2.11(-6.74%) |
Oct 22, 2002 | 31.34 | 31.76 | 30.89 | 31.26 | 51,650 | -0.84(-2.61%) |
Oct 21, 2002 | 30.22 | 32.10 | 29.90 | 32.10 | 97,137 | +1.58(+5.18%) |
Oct 18, 2002 | 30.52 | 30.84 | 29.99 | 30.52 | 64,856 | -0.41(-1.32%) |
Oct 17, 2002 | 30.87 | 30.93 | 30.14 | 30.93 | 107,702 | +0.96(+3.21%) |
Oct 16, 2002 | 29.99 | 30.56 | 29.51 | 29.97 | 76,888 | -0.69(-2.25%) |
Oct 15, 2002 | 29.99 | 30.91 | 29.51 | 30.65 | 184,003 | +2.52(+8.96%) |
Oct 14, 2002 | 28.19 | 28.59 | 27.66 | 28.13 | 121,055 | -0.76(-2.64%) |
Oct 11, 2002 | 28.88 | 29.48 | 28.25 | 28.90 | 349,666 | +1.71(+6.29%) |
Oct 10, 2002 | 25.82 | 27.23 | 25.42 | 27.19 | 227,730 | +2.38(+9.59%) |
Oct 09, 2002 | 24.19 | 25.52 | 24.03 | 24.81 | 272,484 | -0.75(-2.93%) |
Oct 08, 2002 | 25.39 | 25.88 | 24.06 | 25.56 | 345,997 | -0.61(-2.32%) |
Oct 07, 2002 | 26.78 | 27.03 | 26.16 | 26.16 | 171,238 | -1.78(-6.37%) |
Oct 04, 2002 | 28.68 | 28.68 | 27.59 | 27.94 | 168,156 | -2.39(-7.89%) |
Oct 03, 2002 | 31.69 | 32.09 | 30.33 | 30.33 | 223,181 | -1.85(-5.76%) |
Oct 02, 2002 | 31.35 | 33.20 | 31.21 | 32.19 | 63,829 | -0.40(-1.21%) |