Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.85 | 31.00 | 30.44 | 30.74 | 1,195,449 | -0.03(-0.11%) |
Dec 30, 2002 | 30.75 | 30.98 | 30.44 | 30.77 | 456,558 | +0.03(+0.08%) |
Dec 27, 2002 | 31.09 | 31.19 | 30.59 | 30.75 | 913,826 | -0.47(-1.52%) |
Dec 26, 2002 | 31.56 | 31.72 | 31.18 | 31.22 | 242,591 | -0.25(-0.81%) |
Dec 24, 2002 | 31.57 | 31.63 | 31.32 | 31.48 | 218,107 | +0.03(+0.08%) |
Dec 23, 2002 | 31.25 | 31.74 | 31.25 | 31.45 | 365,246 | +0.01(+0.03%) |
Dec 20, 2002 | 31.41 | 31.55 | 31.17 | 31.44 | 845,224 | +0.38(+1.22%) |
Dec 19, 2002 | 31.32 | 31.65 | 30.89 | 31.06 | 911,460 | -0.16(-0.51%) |
Dec 18, 2002 | 31.56 | 31.56 | 31.12 | 31.22 | 632,794 | -0.46(-1.44%) |
Dec 17, 2002 | 32.15 | 32.15 | 31.68 | 31.68 | 514,633 | -0.41(-1.27%) |
Dec 16, 2002 | 31.58 | 32.09 | 31.37 | 32.09 | 213,730 | +0.63(+2.02%) |
Dec 13, 2002 | 31.70 | 31.78 | 31.37 | 31.45 | 765,740 | -0.61(-1.90%) |
Dec 12, 2002 | 31.96 | 32.33 | 31.77 | 32.06 | 196,107 | -0.04(-0.13%) |
Dec 11, 2002 | 31.93 | 32.41 | 31.84 | 32.10 | 167,365 | -0.13(-0.39%) |
Dec 10, 2002 | 31.79 | 32.23 | 31.70 | 32.23 | 289,429 | +0.64(+2.03%) |
Dec 09, 2002 | 32.30 | 32.31 | 31.59 | 31.59 | 1,064,396 | -0.75(-2.33%) |
Dec 06, 2002 | 31.96 | 32.57 | 31.82 | 32.34 | 324,322 | -0.02(-0.05%) |
Dec 05, 2002 | 32.91 | 32.91 | 32.14 | 32.36 | 697,493 | -0.28(-0.85%) |
Dec 04, 2002 | 32.21 | 32.94 | 32.21 | 32.63 | 151,634 | -0.06(-0.18%) |
Dec 03, 2002 | 32.94 | 33.00 | 32.55 | 32.69 | 596,364 | -0.53(-1.60%) |
Dec 02, 2002 | 33.95 | 33.95 | 33.06 | 33.23 | 151,634 | +0.00(+0.00%) |
Nov 29, 2002 | 33.51 | 33.51 | 33.23 | 33.23 | 200,838 | -0.22(-0.66%) |
Nov 27, 2002 | 32.87 | 33.48 | 32.72 | 33.45 | 301,494 | +0.90(+2.78%) |
Nov 26, 2002 | 33.02 | 33.07 | 32.39 | 32.54 | 366,429 | -0.52(-1.59%) |
Nov 25, 2002 | 33.16 | 33.30 | 32.79 | 33.07 | 166,064 | +0.07(+0.21%) |
Nov 22, 2002 | 33.17 | 33.30 | 32.97 | 33.00 | 354,956 | -0.34(-1.01%) |
Nov 21, 2002 | 33.06 | 33.42 | 32.95 | 33.34 | 346,676 | +0.79(+2.42%) |
Nov 20, 2002 | 31.96 | 32.71 | 31.96 | 32.55 | 191,849 | +0.68(+2.12%) |
Nov 19, 2002 | 31.81 | 32.21 | 31.71 | 31.87 | 520,902 | -0.30(-0.92%) |
Nov 18, 2002 | 32.89 | 32.89 | 32.14 | 32.17 | 178,720 | -0.30(-0.91%) |
Nov 15, 2002 | 31.98 | 32.62 | 31.98 | 32.47 | 201,784 | +0.03(+0.10%) |
Nov 14, 2002 | 32.20 | 32.51 | 31.96 | 32.43 | 175,171 | +0.63(+1.97%) |
Nov 13, 2002 | 31.26 | 31.95 | 31.16 | 31.81 | 136,967 | +0.38(+1.21%) |
Nov 12, 2002 | 31.37 | 31.95 | 31.29 | 31.43 | 213,375 | +0.06(+0.19%) |
Nov 11, 2002 | 31.79 | 31.79 | 31.14 | 31.37 | 107,279 | -0.51(-1.59%) |
Nov 08, 2002 | 32.30 | 32.38 | 31.75 | 31.87 | 489,440 | -0.34(-1.05%) |
Nov 07, 2002 | 32.44 | 32.67 | 31.98 | 32.21 | 208,763 | -0.63(-1.93%) |
Nov 06, 2002 | 32.72 | 33.08 | 32.29 | 32.85 | 403,450 | +0.34(+1.04%) |
Nov 05, 2002 | 32.34 | 32.51 | 32.13 | 32.51 | 521,257 | +0.17(+0.52%) |
Nov 04, 2002 | 32.63 | 32.96 | 32.25 | 32.34 | 296,526 | +0.30(+0.95%) |
Nov 01, 2002 | 31.32 | 32.14 | 31.15 | 32.03 | 203,203 | +0.61(+1.94%) |
Oct 31, 2002 | 31.75 | 31.92 | 31.24 | 31.43 | 772,009 | -0.28(-0.88%) |
Oct 30, 2002 | 31.45 | 31.84 | 31.11 | 31.70 | 454,784 | +0.30(+0.94%) |
Oct 29, 2002 | 31.70 | 31.70 | 30.75 | 31.41 | 84,569 | -0.21(-0.67%) |
Oct 28, 2002 | 32.47 | 32.47 | 31.37 | 31.62 | 285,999 | -0.38(-1.19%) |
Oct 25, 2002 | 31.20 | 32.09 | 31.20 | 32.00 | 76,763 | +0.72(+2.30%) |
Oct 24, 2002 | 32.21 | 32.21 | 31.16 | 31.28 | 258,440 | -0.57(-1.80%) |
Oct 23, 2002 | 31.62 | 31.87 | 31.08 | 31.86 | 197,526 | +0.15(+0.48%) |
Oct 22, 2002 | 31.62 | 31.87 | 31.36 | 31.70 | 415,633 | -0.48(-1.50%) |
Oct 21, 2002 | 31.47 | 32.22 | 31.21 | 32.19 | 305,752 | +0.48(+1.52%) |
Oct 18, 2002 | 31.26 | 31.76 | 31.00 | 31.70 | 92,257 | +0.29(+0.92%) |
Oct 17, 2002 | 31.85 | 31.85 | 31.27 | 31.42 | 169,849 | +0.67(+2.17%) |
Oct 16, 2002 | 31.20 | 31.23 | 30.57 | 30.75 | 1,266,180 | -0.85(-2.68%) |
Oct 15, 2002 | 31.41 | 31.67 | 31.16 | 31.59 | 318,644 | +1.41(+4.68%) |
Oct 14, 2002 | 29.72 | 30.41 | 29.72 | 30.18 | 411,020 | +0.22(+0.73%) |
Oct 11, 2002 | 29.51 | 30.31 | 29.36 | 29.96 | 150,333 | +1.30(+4.54%) |
Oct 10, 2002 | 27.90 | 28.96 | 27.69 | 28.66 | 138,268 | +0.71(+2.54%) |
Oct 09, 2002 | 28.22 | 28.49 | 27.90 | 27.95 | 109,881 | -0.67(-2.33%) |
Oct 08, 2002 | 28.45 | 29.05 | 27.93 | 28.62 | 358,741 | +0.59(+2.11%) |
Oct 07, 2002 | 28.49 | 28.84 | 27.90 | 28.03 | 224,849 | -0.38(-1.34%) |
Oct 04, 2002 | 29.35 | 29.35 | 28.23 | 28.41 | 213,494 | -0.69(-2.38%) |
Oct 03, 2002 | 29.61 | 29.80 | 29.08 | 29.10 | 710,740 | -0.35(-1.18%) |
Oct 02, 2002 | 29.96 | 30.19 | 29.30 | 29.45 | 124,311 | -0.46(-1.53%) |