Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 46.20 | 62.20 | 46.20 | 52.00 | 9,200 | +6.00(+13.04%) |
Dec 30, 2002 | 47.20 | 51.00 | 42.60 | 46.00 | 20,240 | -8.80(-16.06%) |
Dec 27, 2002 | 57.20 | 58.60 | 54.80 | 54.80 | 1,505 | -4.02(-6.83%) |
Dec 26, 2002 | 57.00 | 65.60 | 57.00 | 58.82 | 875 | +1.62(+2.83%) |
Dec 24, 2002 | 57.00 | 64.60 | 57.00 | 57.20 | 1,620 | +0.20(+0.35%) |
Dec 23, 2002 | 57.20 | 64.00 | 52.00 | 57.00 | 1,250 | +0.00(+0.00%) |
Dec 20, 2002 | 57.20 | 64.00 | 52.80 | 57.00 | 7,135 | +0.00(+0.00%) |
Dec 19, 2002 | 65.00 | 67.00 | 56.80 | 57.00 | 1,620 | -10.40(-15.43%) |
Dec 18, 2002 | 66.20 | 69.80 | 64.60 | 67.40 | 1,950 | -2.40(-3.44%) |
Dec 17, 2002 | 67.60 | 70.80 | 67.00 | 69.80 | 2,405 | +1.60(+2.35%) |
Dec 16, 2002 | 69.60 | 73.60 | 68.20 | 68.20 | 1,985 | -2.20(-3.13%) |
Dec 13, 2002 | 71.40 | 74.00 | 69.80 | 70.40 | 505 | -5.98(-7.83%) |
Dec 12, 2002 | 76.20 | 77.00 | 71.20 | 76.38 | 445 | +0.78(+1.03%) |
Dec 11, 2002 | 69.60 | 77.80 | 69.60 | 75.60 | 850 | +2.40(+3.28%) |
Dec 10, 2002 | 76.00 | 77.80 | 68.00 | 73.20 | 2,085 | -2.20(-2.92%) |
Dec 09, 2002 | 72.00 | 78.00 | 68.00 | 75.40 | 955 | -1.38(-1.80%) |
Dec 06, 2002 | 76.00 | 77.02 | 72.00 | 76.78 | 1,085 | -2.00(-2.54%) |
Dec 05, 2002 | 75.22 | 80.00 | 75.22 | 78.78 | 1,540 | +1.98(+2.58%) |
Dec 04, 2002 | 72.20 | 76.80 | 70.00 | 76.80 | 2,495 | +1.20(+1.59%) |
Dec 03, 2002 | 73.00 | 75.60 | 73.00 | 75.60 | 320 | -0.20(-0.26%) |
Dec 02, 2002 | 74.20 | 77.00 | 72.62 | 75.80 | 640 | +0.00(+0.00%) |
Nov 29, 2002 | 75.00 | 80.00 | 73.60 | 75.80 | 185 | -1.18(-1.53%) |
Nov 27, 2002 | 70.60 | 78.00 | 70.60 | 76.98 | 970 | +3.98(+5.45%) |
Nov 26, 2002 | 71.20 | 77.34 | 71.20 | 73.00 | 560 | -3.60(-4.70%) |
Nov 25, 2002 | 76.78 | 76.78 | 72.82 | 76.60 | 160 | +2.20(+2.96%) |
Nov 22, 2002 | 74.00 | 76.60 | 70.00 | 74.40 | 1,250 | -0.20(-0.27%) |
Nov 21, 2002 | 74.52 | 76.40 | 72.60 | 74.60 | 3,030 | -0.40(-0.53%) |
Nov 20, 2002 | 71.40 | 78.40 | 71.40 | 75.00 | 1,130 | -2.78(-3.57%) |
Nov 19, 2002 | 76.62 | 79.72 | 73.60 | 77.78 | 1,135 | -1.42(-1.79%) |
Nov 18, 2002 | 76.80 | 82.80 | 76.42 | 79.20 | 895 | -0.80(-1.00%) |
Nov 15, 2002 | 76.40 | 80.00 | 72.00 | 80.00 | 695 | +3.38(+4.41%) |
Nov 14, 2002 | 75.20 | 79.40 | 74.00 | 76.62 | 1,020 | -1.38(-1.76%) |
Nov 13, 2002 | 72.00 | 78.00 | 72.00 | 78.00 | 1,330 | +10.00(+14.71%) |
Nov 12, 2002 | 77.40 | 81.04 | 68.00 | 68.00 | 5,250 | -8.20(-10.76%) |
Nov 11, 2002 | 77.00 | 77.80 | 75.60 | 76.20 | 1,655 | -3.60(-4.51%) |
Nov 08, 2002 | 76.72 | 79.80 | 75.00 | 79.80 | 2,570 | +5.00(+6.68%) |
Nov 07, 2002 | 74.00 | 80.00 | 74.00 | 74.80 | 870 | -2.22(-2.88%) |
Nov 06, 2002 | 77.80 | 81.72 | 73.00 | 77.02 | 1,595 | +0.20(+0.26%) |
Nov 05, 2002 | 78.00 | 83.80 | 76.80 | 76.82 | 3,075 | -2.78(-3.49%) |
Nov 04, 2002 | 79.80 | 85.00 | 73.06 | 79.60 | 4,260 | -0.20(-0.25%) |
Nov 01, 2002 | 78.60 | 82.20 | 78.20 | 79.80 | 1,965 | +0.60(+0.76%) |
Oct 31, 2002 | 81.00 | 84.00 | 78.00 | 79.20 | 1,660 | -0.80(-1.00%) |
Oct 30, 2002 | 77.00 | 81.40 | 75.34 | 80.00 | 3,461 | +0.40(+0.50%) |
Oct 29, 2002 | 77.20 | 81.52 | 77.00 | 79.60 | 1,507 | +0.60(+0.76%) |
Oct 28, 2002 | 82.80 | 82.80 | 78.00 | 79.00 | 2,755 | -1.00(-1.25%) |
Oct 25, 2002 | 80.30 | 83.00 | 77.60 | 80.00 | 3,908 | +1.00(+1.27%) |
Oct 24, 2002 | 74.00 | 84.00 | 74.00 | 79.00 | 3,970 | +1.80(+2.33%) |
Oct 23, 2002 | 74.44 | 81.00 | 73.80 | 77.20 | 560 | +3.00(+4.04%) |
Oct 22, 2002 | 77.98 | 80.00 | 74.20 | 74.20 | 1,070 | -3.80(-4.87%) |
Oct 21, 2002 | 74.20 | 82.58 | 74.20 | 78.00 | 740 | +3.60(+4.84%) |
Oct 18, 2002 | 82.00 | 82.80 | 73.60 | 74.40 | 1,085 | -7.60(-9.27%) |
Oct 17, 2002 | 80.00 | 83.00 | 80.00 | 82.00 | 1,831 | +2.00(+2.50%) |
Oct 16, 2002 | 72.60 | 80.00 | 70.20 | 80.00 | 1,421 | +7.00(+9.59%) |
Oct 15, 2002 | 76.80 | 78.80 | 71.60 | 73.00 | 682 | -2.20(-2.93%) |
Oct 14, 2002 | 75.20 | 78.60 | 70.20 | 75.20 | 686 | +0.00(+0.00%) |
Oct 11, 2002 | 71.80 | 76.00 | 69.40 | 75.20 | 4,710 | +1.20(+1.62%) |
Oct 10, 2002 | 75.60 | 75.60 | 65.40 | 74.00 | 2,485 | +4.00(+5.71%) |
Oct 09, 2002 | 74.40 | 74.40 | 70.00 | 70.00 | 1,500 | -2.60(-3.58%) |
Oct 08, 2002 | 76.80 | 76.80 | 71.80 | 72.60 | 1,500 | -3.40(-4.47%) |
Oct 07, 2002 | 75.06 | 79.00 | 71.00 | 76.00 | 1,475 | -1.20(-1.55%) |
Oct 04, 2002 | 79.00 | 80.60 | 76.00 | 77.20 | 920 | -2.80(-3.50%) |
Oct 03, 2002 | 79.20 | 80.40 | 75.00 | 80.00 | 1,215 | +1.40(+1.78%) |
Oct 02, 2002 | 80.00 | 82.00 | 75.40 | 78.60 | 1,970 | -1.20(-1.50%) |