Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.44 | 33.80 | 33.15 | 33.67 | 478,246 | +0.17(+0.52%) |
Dec 30, 2002 | 33.76 | 33.76 | 33.11 | 33.50 | 496,234 | -0.15(-0.44%) |
Dec 27, 2002 | 33.73 | 33.89 | 33.56 | 33.65 | 490,807 | +0.00(+0.00%) |
Dec 26, 2002 | 33.76 | 34.52 | 33.65 | 33.65 | 503,678 | -0.11(-0.32%) |
Dec 24, 2002 | 33.65 | 33.98 | 33.60 | 33.76 | 281,303 | +0.11(+0.33%) |
Dec 23, 2002 | 34.18 | 34.22 | 33.49 | 33.65 | 712,717 | -0.77(-2.23%) |
Dec 20, 2002 | 33.72 | 34.47 | 33.66 | 34.42 | 916,948 | +0.78(+2.32%) |
Dec 19, 2002 | 33.81 | 34.49 | 33.54 | 33.64 | 334,338 | -0.21(-0.61%) |
Dec 18, 2002 | 34.34 | 34.34 | 33.71 | 33.84 | 477,160 | -0.50(-1.46%) |
Dec 17, 2002 | 34.76 | 35.02 | 34.25 | 34.34 | 786,066 | -0.42(-1.21%) |
Dec 16, 2002 | 33.27 | 34.76 | 33.21 | 34.76 | 730,395 | +1.63(+4.92%) |
Dec 13, 2002 | 33.21 | 33.38 | 32.92 | 33.13 | 696,899 | -0.43(-1.27%) |
Dec 12, 2002 | 33.08 | 33.76 | 32.94 | 33.56 | 680,616 | +0.43(+1.28%) |
Dec 11, 2002 | 32.08 | 33.26 | 32.08 | 33.13 | 815,220 | +0.54(+1.64%) |
Dec 10, 2002 | 32.50 | 33.15 | 31.89 | 32.60 | 1,081,791 | +0.50(+1.55%) |
Dec 09, 2002 | 32.76 | 32.76 | 31.95 | 32.10 | 738,459 | -0.72(-2.18%) |
Dec 06, 2002 | 32.24 | 33.20 | 32.11 | 32.82 | 571,910 | +0.08(+0.26%) |
Dec 05, 2002 | 33.08 | 33.16 | 32.45 | 32.73 | 499,181 | -0.46(-1.38%) |
Dec 04, 2002 | 32.66 | 33.31 | 32.40 | 33.19 | 674,413 | +0.34(+1.02%) |
Dec 03, 2002 | 33.85 | 33.92 | 32.67 | 32.86 | 1,012,318 | -1.55(-4.50%) |
Dec 02, 2002 | 35.14 | 36.11 | 34.05 | 34.40 | 621,068 | -0.28(-0.80%) |
Nov 29, 2002 | 35.05 | 35.05 | 34.62 | 34.68 | 359,925 | -0.37(-1.07%) |
Nov 27, 2002 | 34.18 | 35.07 | 34.12 | 35.05 | 735,357 | +0.99(+2.92%) |
Nov 26, 2002 | 34.31 | 34.53 | 34.05 | 34.06 | 1,168,942 | -0.48(-1.40%) |
Nov 25, 2002 | 33.89 | 34.67 | 33.73 | 34.54 | 722,021 | +0.66(+1.94%) |
Nov 22, 2002 | 33.80 | 34.41 | 33.53 | 33.89 | 812,894 | +0.08(+0.23%) |
Nov 21, 2002 | 32.23 | 33.95 | 32.05 | 33.81 | 1,257,954 | +1.78(+5.56%) |
Nov 20, 2002 | 30.79 | 32.05 | 30.73 | 32.03 | 943,000 | +1.31(+4.26%) |
Nov 19, 2002 | 31.57 | 31.57 | 30.61 | 30.72 | 871,512 | -1.15(-3.62%) |
Nov 18, 2002 | 31.71 | 31.97 | 31.49 | 31.88 | 1,279,510 | +0.63(+2.00%) |
Nov 15, 2002 | 30.88 | 31.57 | 30.82 | 31.25 | 771,799 | +0.38(+1.23%) |
Nov 14, 2002 | 30.05 | 30.90 | 30.02 | 30.87 | 687,129 | +1.10(+3.68%) |
Nov 13, 2002 | 29.50 | 30.25 | 28.98 | 29.77 | 991,228 | +0.28(+0.96%) |
Nov 12, 2002 | 28.95 | 30.03 | 28.95 | 29.49 | 798,007 | +0.58(+2.01%) |
Nov 11, 2002 | 29.35 | 29.52 | 28.90 | 28.91 | 800,023 | -0.43(-1.47%) |
Nov 08, 2002 | 29.69 | 30.18 | 29.24 | 29.34 | 933,851 | -0.28(-0.96%) |
Nov 07, 2002 | 30.70 | 30.73 | 29.54 | 29.62 | 1,254,078 | -1.76(-5.61%) |
Nov 06, 2002 | 31.37 | 31.71 | 30.84 | 31.39 | 1,448,540 | +0.06(+0.21%) |
Nov 05, 2002 | 30.90 | 31.38 | 30.65 | 31.32 | 598,893 | +0.43(+1.40%) |
Nov 04, 2002 | 30.92 | 31.86 | 30.88 | 30.89 | 764,511 | +0.18(+0.59%) |
Nov 01, 2002 | 30.06 | 30.82 | 29.86 | 30.71 | 589,743 | +0.65(+2.17%) |
Oct 31, 2002 | 29.70 | 30.28 | 29.70 | 30.06 | 566,948 | +0.31(+1.04%) |
Oct 30, 2002 | 29.68 | 29.96 | 29.29 | 29.75 | 420,248 | +0.07(+0.24%) |
Oct 29, 2002 | 29.60 | 29.86 | 28.88 | 29.68 | 822,974 | +0.08(+0.26%) |
Oct 28, 2002 | 30.57 | 30.82 | 29.41 | 29.60 | 996,346 | -0.75(-2.49%) |
Oct 25, 2002 | 30.61 | 31.02 | 29.92 | 30.35 | 980,218 | -0.25(-0.82%) |
Oct 24, 2002 | 31.65 | 31.66 | 30.42 | 30.60 | 663,248 | -0.49(-1.58%) |
Oct 23, 2002 | 30.65 | 31.15 | 30.34 | 31.09 | 686,509 | +0.38(+1.24%) |
Oct 22, 2002 | 31.60 | 31.63 | 30.52 | 30.71 | 682,787 | -1.39(-4.34%) |
Oct 21, 2002 | 31.29 | 32.24 | 30.79 | 32.11 | 967,502 | +0.80(+2.55%) |
Oct 18, 2002 | 31.11 | 31.52 | 30.31 | 31.31 | 1,086,909 | +0.14(+0.43%) |
Oct 17, 2002 | 30.60 | 31.66 | 30.57 | 31.17 | 1,504,211 | +1.66(+5.64%) |
Oct 16, 2002 | 31.44 | 31.44 | 29.46 | 29.51 | 1,424,038 | -1.99(-6.33%) |
Oct 15, 2002 | 30.31 | 31.58 | 29.66 | 31.50 | 1,861,655 | +2.78(+9.68%) |
Oct 14, 2002 | 28.23 | 29.44 | 28.12 | 28.72 | 946,722 | +0.48(+1.71%) |
Oct 11, 2002 | 26.23 | 29.21 | 26.23 | 28.24 | 2,000,290 | +2.01(+7.65%) |
Oct 10, 2002 | 26.18 | 26.50 | 25.30 | 26.23 | 2,407,668 | +0.05(+0.20%) |
Oct 09, 2002 | 27.81 | 27.81 | 26.12 | 26.18 | 1,069,075 | -1.76(-6.30%) |
Oct 08, 2002 | 27.08 | 28.24 | 26.49 | 27.94 | 9,754,112 | +1.00(+3.71%) |
Oct 07, 2002 | 28.19 | 28.41 | 26.76 | 26.94 | 1,168,942 | -1.25(-4.44%) |
Oct 04, 2002 | 29.06 | 29.21 | 27.50 | 28.19 | 1,311,920 | -0.70(-2.43%) |
Oct 03, 2002 | 29.57 | 29.90 | 28.65 | 28.90 | 967,967 | -0.63(-2.12%) |
Oct 02, 2002 | 30.86 | 30.86 | 29.34 | 29.52 | 998,672 | -1.50(-4.82%) |