Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.53 | 12.62 | 12.13 | 12.18 | 8,097,305 | -13.15(-51.91%) |
Dec 26, 2002 | 26.06 | 26.18 | 25.15 | 25.33 | 5,735,574 | -0.57(-2.21%) |
Dec 24, 2002 | 25.46 | 26.15 | 25.42 | 25.91 | 4,655,756 | +0.31(+1.21%) |
Dec 23, 2002 | 25.55 | 26.05 | 25.26 | 25.60 | 13,489,866 | -0.16(-0.61%) |
Dec 20, 2002 | 25.55 | 26.05 | 25.26 | 25.75 | 18,775,160 | +0.43(+1.70%) |
Dec 19, 2002 | 27.17 | 27.26 | 25.01 | 25.32 | 36,741,324 | -2.41(-8.68%) |
Dec 18, 2002 | 27.87 | 28.44 | 27.63 | 27.73 | 18,324,674 | -1.53(-5.24%) |
Dec 17, 2002 | 28.76 | 29.64 | 28.47 | 29.26 | 17,055,406 | +0.76(+2.68%) |
Dec 16, 2002 | 27.80 | 28.76 | 27.56 | 28.50 | 11,765,014 | +0.70(+2.50%) |
Dec 13, 2002 | 28.67 | 28.86 | 27.06 | 27.80 | 30,868,502 | -2.32(-7.70%) |
Dec 12, 2002 | 29.97 | 30.55 | 29.67 | 30.12 | 10,156,198 | +0.37(+1.24%) |
Dec 11, 2002 | 30.72 | 30.72 | 29.23 | 29.76 | 29,054,736 | -1.13(-3.67%) |
Dec 10, 2002 | 31.39 | 31.70 | 30.68 | 30.89 | 9,877,219 | -0.47(-1.50%) |
Dec 09, 2002 | 31.72 | 32.06 | 31.30 | 31.36 | 6,725,457 | -1.02(-3.14%) |
Dec 06, 2002 | 31.86 | 32.71 | 31.82 | 32.37 | 5,382,364 | +0.21(+0.66%) |
Dec 05, 2002 | 32.23 | 32.71 | 32.04 | 32.16 | 5,399,495 | +0.02(+0.08%) |
Dec 04, 2002 | 32.56 | 32.65 | 31.80 | 32.14 | 8,992,361 | -0.55(-1.69%) |
Dec 03, 2002 | 32.93 | 33.14 | 32.52 | 32.69 | 4,715,916 | -0.45(-1.35%) |
Dec 02, 2002 | 33.68 | 34.06 | 33.04 | 33.14 | 7,724,110 | -0.14(-0.41%) |
Nov 29, 2002 | 33.55 | 33.89 | 33.23 | 33.28 | 2,411,694 | -0.15(-0.44%) |
Nov 27, 2002 | 33.33 | 33.85 | 33.27 | 33.42 | 5,995,994 | +0.20(+0.61%) |
Nov 26, 2002 | 33.32 | 33.67 | 28.71 | 33.22 | 6,587,600 | -0.27(-0.81%) |
Nov 25, 2002 | 32.89 | 33.56 | 32.73 | 33.49 | 7,871,349 | +0.55(+1.67%) |
Nov 22, 2002 | 32.80 | 33.21 | 32.45 | 32.94 | 5,945,827 | -0.16(-0.47%) |
Nov 21, 2002 | 32.56 | 33.17 | 32.49 | 33.10 | 9,036,818 | +0.96(+2.97%) |
Nov 20, 2002 | 31.26 | 32.38 | 31.26 | 32.14 | 6,715,465 | +0.90(+2.87%) |
Nov 19, 2002 | 31.67 | 31.84 | 31.09 | 31.25 | 8,147,676 | -0.65(-2.03%) |
Nov 18, 2002 | 32.78 | 32.85 | 31.61 | 31.89 | 10,534,287 | -0.86(-2.62%) |
Nov 15, 2002 | 33.10 | 33.25 | 31.96 | 32.75 | 9,735,895 | -0.21(-0.64%) |
Nov 14, 2002 | 32.31 | 33.02 | 32.27 | 32.96 | 8,387,499 | +0.98(+3.05%) |
Nov 13, 2002 | 32.02 | 32.78 | 31.68 | 31.99 | 11,346,750 | -0.30(-0.93%) |
Nov 12, 2002 | 31.25 | 32.64 | 31.25 | 32.29 | 11,118,551 | +1.13(+3.64%) |
Nov 11, 2002 | 31.53 | 31.53 | 30.82 | 31.15 | 6,413,850 | -0.29(-0.94%) |
Nov 08, 2002 | 31.47 | 31.93 | 31.07 | 31.45 | 7,710,243 | -0.20(-0.62%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.47 | 31.64 | 8,397,288 | -1.08(-3.31%) |
Nov 06, 2002 | 32.22 | 32.76 | 31.90 | 32.73 | 7,807,518 | +0.75(+2.35%) |
Nov 05, 2002 | 32.01 | 32.63 | 31.64 | 31.98 | 7,935,791 | -0.27(-0.85%) |
Nov 04, 2002 | 32.46 | 33.34 | 32.14 | 32.25 | 9,820,526 | -0.15(-0.47%) |
Nov 01, 2002 | 31.86 | 32.63 | 31.26 | 32.40 | 8,525,561 | +0.47(+1.47%) |
Oct 31, 2002 | 32.12 | 32.73 | 31.54 | 31.93 | 10,980,897 | -0.17(-0.53%) |
Oct 30, 2002 | 31.44 | 32.44 | 30.82 | 32.10 | 14,577,637 | +0.99(+3.18%) |
Oct 29, 2002 | 31.04 | 31.25 | 30.06 | 31.11 | 17,587,258 | +0.19(+0.62%) |
Oct 28, 2002 | 33.24 | 33.32 | 30.60 | 30.92 | 21,380,588 | -2.23(-6.73%) |
Oct 25, 2002 | 32.78 | 33.21 | 31.51 | 33.15 | 27,338,340 | +0.86(+2.67%) |
Oct 24, 2002 | 33.34 | 33.82 | 32.14 | 32.29 | 20,626,042 | -1.03(-3.09%) |
Oct 23, 2002 | 32.65 | 33.49 | 32.51 | 33.32 | 15,385,069 | +0.66(+2.03%) |
Oct 22, 2002 | 33.01 | 33.56 | 32.26 | 32.66 | 37,667,836 | -2.72(-7.68%) |
Oct 21, 2002 | 34.37 | 35.52 | 34.10 | 35.37 | 11,580,863 | +0.98(+2.85%) |
Oct 18, 2002 | 33.81 | 34.52 | 33.37 | 34.39 | 9,299,685 | +0.40(+1.18%) |
Oct 17, 2002 | 33.89 | 34.23 | 33.71 | 33.99 | 6,804,175 | +0.57(+1.70%) |
Oct 16, 2002 | 33.09 | 33.65 | 32.85 | 33.42 | 6,116,110 | +0.05(+0.16%) |
Oct 15, 2002 | 34.00 | 34.32 | 32.93 | 33.37 | 12,286,466 | +0.13(+0.38%) |
Oct 14, 2002 | 32.61 | 33.32 | 32.46 | 33.24 | 7,074,180 | +0.09(+0.28%) |
Oct 11, 2002 | 32.94 | 33.46 | 32.66 | 33.15 | 9,463,442 | +0.53(+1.62%) |
Oct 10, 2002 | 31.94 | 32.91 | 31.62 | 32.62 | 10,625,036 | +0.88(+2.77%) |
Oct 09, 2002 | 31.47 | 32.41 | 31.26 | 31.74 | 12,284,835 | +0.03(+0.11%) |
Oct 08, 2002 | 30.75 | 32.04 | 30.75 | 31.71 | 14,389,408 | +1.00(+3.24%) |
Oct 07, 2002 | 30.67 | 30.98 | 29.82 | 30.71 | 15,930,723 | -0.16(-0.52%) |
Oct 04, 2002 | 32.44 | 32.62 | 30.60 | 30.87 | 17,324,594 | -1.49(-4.61%) |
Oct 03, 2002 | 32.65 | 33.10 | 32.16 | 32.36 | 9,270,727 | -0.23(-0.71%) |
Oct 02, 2002 | 32.54 | 33.10 | 32.27 | 32.59 | 9,625,160 | -0.06(-0.18%) |