Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.75 | 30.82 | 30.25 | 19.87 | 58,513 | -11.23(-36.10%) |
Dec 27, 2002 | 30.79 | 31.61 | 30.79 | 31.10 | 21,857 | -0.28(-0.90%) |
Dec 26, 2002 | 30.82 | 31.49 | 30.80 | 31.38 | 8,082 | +0.33(+1.05%) |
Dec 24, 2002 | 31.14 | 31.14 | 30.70 | 31.05 | 11,383 | +0.13(+0.43%) |
Dec 23, 2002 | 31.10 | 31.10 | 30.75 | 30.92 | 8,651 | +0.00(+0.00%) |
Dec 20, 2002 | 31.10 | 31.10 | 30.75 | 30.92 | 28,346 | -0.18(-0.57%) |
Dec 19, 2002 | 30.75 | 31.10 | 30.75 | 31.10 | 38,250 | +0.43(+1.40%) |
Dec 18, 2002 | 31.19 | 31.19 | 30.66 | 30.67 | 19,352 | -0.53(-1.69%) |
Dec 17, 2002 | 31.25 | 31.27 | 30.75 | 31.19 | 11,953 | +0.01(+0.03%) |
Dec 16, 2002 | 31.17 | 31.18 | 30.90 | 31.18 | 32,899 | +0.16(+0.51%) |
Dec 13, 2002 | 31.01 | 31.18 | 31.00 | 31.03 | 12,863 | -0.11(-0.34%) |
Dec 12, 2002 | 31.17 | 31.17 | 30.75 | 31.13 | 3,073 | +0.04(+0.11%) |
Dec 11, 2002 | 30.84 | 31.10 | 30.75 | 31.10 | 5,805 | +0.04(+0.14%) |
Dec 10, 2002 | 30.89 | 31.05 | 30.79 | 31.05 | 13,091 | +0.30(+0.97%) |
Dec 09, 2002 | 30.75 | 30.92 | 30.75 | 30.75 | 18,783 | +0.01(+0.03%) |
Dec 06, 2002 | 30.75 | 30.87 | 30.70 | 30.75 | 28,801 | +0.00(+0.00%) |
Dec 05, 2002 | 30.75 | 30.88 | 30.75 | 30.75 | 17,758 | -0.01(-0.03%) |
Dec 04, 2002 | 30.70 | 30.87 | 30.70 | 30.75 | 97,446 | -0.04(-0.11%) |
Dec 03, 2002 | 30.72 | 31.05 | 30.66 | 30.79 | 101,317 | +0.04(+0.14%) |
Dec 02, 2002 | 30.79 | 30.83 | 30.66 | 30.75 | 4,667 | -0.18(-0.57%) |
Nov 29, 2002 | 30.88 | 30.92 | 30.53 | 30.92 | 16,392 | +0.04(+0.14%) |
Nov 27, 2002 | 29.78 | 30.88 | 29.78 | 30.88 | 12,408 | +0.72(+2.39%) |
Nov 26, 2002 | 30.47 | 30.47 | 29.78 | 30.16 | 15,937 | -0.40(-1.32%) |
Nov 25, 2002 | 30.75 | 30.75 | 30.43 | 30.56 | 5,122 | -0.05(-0.17%) |
Nov 22, 2002 | 30.75 | 30.75 | 30.48 | 30.61 | 23,564 | -0.13(-0.43%) |
Nov 21, 2002 | 30.76 | 30.83 | 29.96 | 30.75 | 18,100 | +0.00(+0.00%) |
Nov 20, 2002 | 29.66 | 31.18 | 29.65 | 30.75 | 56,122 | +1.09(+3.67%) |
Nov 19, 2002 | 29.74 | 30.02 | 29.65 | 29.66 | 30,736 | -0.20(-0.68%) |
Nov 18, 2002 | 29.87 | 29.97 | 29.73 | 29.86 | 11,042 | +0.00(+0.00%) |
Nov 15, 2002 | 29.78 | 30.00 | 29.72 | 29.86 | 4,098 | -0.14(-0.47%) |
Nov 14, 2002 | 29.87 | 30.31 | 28.99 | 30.00 | 44,055 | -0.34(-1.13%) |
Nov 13, 2002 | 30.44 | 30.44 | 30.18 | 30.34 | 14,002 | -0.10(-0.31%) |
Nov 12, 2002 | 30.64 | 31.01 | 29.88 | 30.44 | 43,486 | -0.33(-1.09%) |
Nov 11, 2002 | 31.09 | 31.14 | 30.47 | 30.77 | 28,118 | +0.38(+1.24%) |
Nov 08, 2002 | 31.14 | 31.18 | 30.39 | 30.39 | 36,200 | -0.75(-2.40%) |
Nov 07, 2002 | 31.05 | 31.18 | 30.74 | 31.14 | 70,694 | -0.08(-0.25%) |
Nov 06, 2002 | 31.27 | 31.36 | 31.07 | 31.22 | 98,129 | +0.04(+0.11%) |
Nov 05, 2002 | 31.18 | 31.18 | 31.05 | 31.18 | 54,415 | +0.06(+0.20%) |
Nov 04, 2002 | 30.53 | 31.36 | 30.50 | 31.12 | 44,738 | +0.60(+1.96%) |
Nov 01, 2002 | 29.77 | 30.54 | 29.55 | 30.53 | 41,096 | +0.75(+2.51%) |
Oct 31, 2002 | 29.69 | 29.78 | 29.60 | 29.78 | 12,750 | +0.09(+0.30%) |
Oct 30, 2002 | 29.50 | 29.69 | 29.43 | 29.69 | 18,783 | +0.15(+0.51%) |
Oct 29, 2002 | 28.54 | 29.56 | 28.43 | 29.54 | 59,083 | +1.36(+4.83%) |
Oct 28, 2002 | 28.64 | 28.74 | 28.14 | 28.18 | 18,441 | -0.46(-1.60%) |
Oct 25, 2002 | 28.72 | 28.85 | 28.46 | 28.64 | 7,968 | +0.11(+0.37%) |
Oct 24, 2002 | 28.70 | 28.94 | 28.55 | 28.53 | 50,886 | +0.08(+0.28%) |
Oct 23, 2002 | 30.31 | 30.47 | 28.01 | 28.45 | 67,734 | -2.29(-7.46%) |
Oct 22, 2002 | 30.75 | 30.75 | 29.96 | 30.75 | 23,223 | +0.00(+0.00%) |
Oct 21, 2002 | 30.40 | 30.75 | 30.17 | 30.75 | 22,198 | +0.34(+1.13%) |
Oct 18, 2002 | 30.48 | 30.49 | 30.40 | 30.40 | 10,313 | +0.01(+0.03%) |
Oct 17, 2002 | 29.38 | 30.44 | 29.38 | 30.39 | 41,665 | +0.54(+1.82%) |
Oct 16, 2002 | 29.91 | 30.00 | 29.43 | 29.85 | 4,553 | -0.06(-0.21%) |
Oct 15, 2002 | 29.70 | 30.00 | 29.69 | 29.91 | 7,399 | +0.17(+0.56%) |
Oct 14, 2002 | 29.43 | 29.87 | 29.30 | 29.74 | 13,148 | -0.19(-0.65%) |
Oct 11, 2002 | 29.53 | 30.13 | 29.53 | 29.94 | 22,767 | +0.38(+1.28%) |
Oct 10, 2002 | 29.86 | 29.86 | 29.56 | 29.56 | 11,611 | -0.31(-1.03%) |
Oct 09, 2002 | 30.12 | 30.22 | 29.87 | 29.87 | 12,750 | -0.35(-1.16%) |
Oct 08, 2002 | 30.09 | 30.26 | 29.49 | 30.22 | 33,810 | +0.09(+0.29%) |
Oct 07, 2002 | 29.70 | 30.13 | 28.55 | 30.13 | 58,171 | +1.19(+4.13%) |
Oct 04, 2002 | 29.16 | 29.59 | 28.94 | 28.94 | 10,245 | -0.28(-0.97%) |
Oct 03, 2002 | 30.22 | 30.22 | 29.25 | 29.22 | 31,305 | -0.30(-1.01%) |
Oct 02, 2002 | 30.00 | 30.23 | 29.87 | 29.52 | 11,611 | -0.35(-1.18%) |