Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 31.75 | 32.40 | 31.75 | 32.06 | 132,700 | -0.07(-0.22%) |
Dec 30, 2002 | 32.47 | 32.54 | 31.13 | 32.13 | 133,200 | -0.40(-1.23%) |
Dec 27, 2002 | 32.75 | 33.30 | 32.20 | 32.53 | 67,000 | -0.97(-2.90%) |
Dec 26, 2002 | 33.02 | 33.85 | 33.02 | 33.50 | 83,100 | +0.50(+1.52%) |
Dec 24, 2002 | 33.00 | 33.38 | 32.90 | 33.00 | 38,400 | -0.03(-0.09%) |
Dec 23, 2002 | 33.30 | 33.90 | 32.80 | 33.03 | 84,700 | -0.27(-0.81%) |
Dec 20, 2002 | 32.68 | 33.35 | 32.68 | 33.30 | 115,400 | +0.70(+2.15%) |
Dec 19, 2002 | 32.22 | 32.90 | 32.06 | 32.60 | 175,100 | +0.38(+1.18%) |
Dec 18, 2002 | 32.00 | 32.92 | 32.00 | 32.22 | 123,100 | -0.28(-0.86%) |
Dec 17, 2002 | 32.75 | 33.05 | 32.40 | 32.50 | 64,500 | -0.42(-1.28%) |
Dec 16, 2002 | 30.75 | 33.05 | 30.75 | 32.92 | 261,100 | +0.90(+2.81%) |
Dec 13, 2002 | 32.60 | 32.60 | 31.45 | 32.02 | 197,200 | -0.77(-2.35%) |
Dec 12, 2002 | 33.50 | 33.56 | 32.59 | 32.79 | 78,300 | -0.61(-1.83%) |
Dec 11, 2002 | 32.65 | 33.62 | 32.55 | 33.40 | 579,800 | +0.75(+2.30%) |
Dec 10, 2002 | 32.60 | 32.83 | 32.25 | 32.65 | 219,400 | +0.20(+0.62%) |
Dec 09, 2002 | 33.69 | 33.69 | 32.37 | 32.45 | 91,500 | -1.24(-3.68%) |
Dec 06, 2002 | 33.50 | 33.95 | 33.30 | 33.69 | 216,000 | +0.03(+0.09%) |
Dec 05, 2002 | 33.70 | 33.75 | 33.35 | 33.66 | 342,200 | -0.10(-0.30%) |
Dec 04, 2002 | 34.40 | 34.41 | 33.29 | 33.76 | 415,400 | -0.89(-2.57%) |
Dec 03, 2002 | 36.06 | 36.06 | 34.65 | 34.65 | 118,500 | -1.40(-3.88%) |
Dec 02, 2002 | 36.80 | 37.00 | 35.87 | 36.05 | 113,300 | -0.50(-1.37%) |
Nov 29, 2002 | 36.17 | 36.95 | 36.17 | 36.55 | 65,000 | +0.38(+1.05%) |
Nov 27, 2002 | 36.04 | 36.55 | 35.80 | 36.17 | 138,000 | +0.18(+0.50%) |
Nov 26, 2002 | 36.85 | 36.90 | 35.80 | 35.99 | 141,200 | -0.87(-2.36%) |
Nov 25, 2002 | 36.70 | 37.04 | 36.35 | 36.86 | 408,400 | +0.78(+2.16%) |
Nov 22, 2002 | 35.46 | 36.35 | 35.44 | 36.08 | 271,800 | +0.60(+1.69%) |
Nov 21, 2002 | 34.67 | 36.10 | 34.55 | 35.48 | 214,200 | +0.61(+1.75%) |
Nov 20, 2002 | 34.14 | 35.00 | 34.13 | 34.87 | 100,000 | +0.73(+2.14%) |
Nov 19, 2002 | 34.10 | 34.45 | 34.06 | 34.14 | 56,700 | +0.04(+0.12%) |
Nov 18, 2002 | 34.20 | 34.42 | 34.05 | 34.10 | 114,500 | +0.10(+0.29%) |
Nov 15, 2002 | 34.00 | 34.40 | 33.00 | 34.00 | 320,600 | -0.04(-0.12%) |
Nov 14, 2002 | 34.10 | 34.15 | 33.60 | 34.04 | 296,400 | +0.05(+0.15%) |
Nov 13, 2002 | 33.34 | 34.30 | 33.15 | 33.99 | 74,300 | +0.40(+1.19%) |
Nov 12, 2002 | 32.42 | 33.90 | 32.42 | 33.59 | 95,700 | +0.92(+2.82%) |
Nov 11, 2002 | 34.19 | 34.30 | 32.58 | 32.67 | 326,600 | -1.51(-4.42%) |
Nov 08, 2002 | 32.70 | 35.05 | 32.50 | 34.18 | 340,300 | +0.95(+2.86%) |
Nov 07, 2002 | 33.25 | 33.55 | 32.75 | 33.23 | 148,300 | -0.62(-1.83%) |
Nov 06, 2002 | 33.45 | 33.93 | 33.13 | 33.85 | 142,000 | +0.41(+1.23%) |
Nov 05, 2002 | 33.10 | 33.60 | 32.50 | 33.44 | 219,500 | -0.08(-0.24%) |
Nov 04, 2002 | 32.34 | 33.78 | 32.20 | 33.52 | 292,000 | +1.38(+4.29%) |
Nov 01, 2002 | 29.93 | 32.50 | 29.93 | 32.14 | 451,000 | +2.19(+7.31%) |
Oct 31, 2002 | 30.00 | 30.73 | 29.80 | 29.95 | 202,100 | -0.12(-0.40%) |
Oct 30, 2002 | 29.40 | 30.09 | 29.40 | 30.07 | 142,200 | +0.13(+0.43%) |
Oct 29, 2002 | 30.00 | 30.01 | 29.25 | 29.94 | 138,400 | -0.07(-0.23%) |
Oct 28, 2002 | 29.70 | 30.75 | 29.70 | 30.01 | 125,200 | +0.48(+1.63%) |
Oct 25, 2002 | 28.75 | 29.55 | 28.75 | 29.53 | 59,100 | +0.68(+2.36%) |
Oct 24, 2002 | 29.40 | 30.19 | 28.80 | 28.85 | 137,400 | -0.35(-1.20%) |
Oct 23, 2002 | 28.32 | 29.20 | 28.22 | 29.20 | 138,900 | +0.78(+2.74%) |
Oct 22, 2002 | 28.69 | 29.06 | 28.25 | 28.42 | 169,100 | -0.38(-1.32%) |
Oct 21, 2002 | 29.08 | 29.12 | 28.40 | 28.80 | 225,000 | -0.28(-0.96%) |
Oct 18, 2002 | 28.94 | 29.50 | 28.93 | 29.08 | 124,300 | +0.15(+0.52%) |
Oct 17, 2002 | 28.50 | 29.10 | 28.24 | 28.93 | 166,300 | +0.43(+1.51%) |
Oct 16, 2002 | 29.16 | 29.16 | 28.00 | 28.50 | 128,900 | -0.66(-2.26%) |
Oct 15, 2002 | 29.50 | 29.85 | 28.62 | 29.16 | 263,300 | +0.31(+1.07%) |
Oct 14, 2002 | 27.91 | 28.95 | 27.91 | 28.85 | 90,800 | +0.94(+3.37%) |
Oct 11, 2002 | 27.11 | 28.12 | 27.00 | 27.91 | 293,000 | +0.81(+2.99%) |
Oct 10, 2002 | 26.55 | 27.35 | 26.30 | 27.10 | 238,500 | +0.15(+0.56%) |
Oct 09, 2002 | 26.90 | 27.10 | 26.60 | 26.95 | 397,400 | -0.05(-0.19%) |
Oct 08, 2002 | 26.10 | 27.40 | 25.82 | 27.00 | 434,300 | +0.82(+3.13%) |
Oct 07, 2002 | 26.75 | 26.75 | 26.00 | 26.18 | 148,500 | -0.71(-2.64%) |
Oct 04, 2002 | 27.60 | 27.70 | 26.70 | 26.89 | 258,900 | -0.36(-1.32%) |
Oct 03, 2002 | 26.90 | 27.32 | 26.33 | 27.25 | 183,300 | +0.20(+0.74%) |
Oct 02, 2002 | 26.75 | 28.11 | 26.75 | 27.05 | 248,800 | +0.25(+0.93%) |