Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.81 | 31.27 | 30.52 | 30.89 | 858,599 | +0.24(+0.79%) |
Dec 30, 2002 | 30.80 | 31.62 | 30.33 | 30.65 | 1,240,538 | -0.14(-0.45%) |
Dec 27, 2002 | 31.16 | 31.50 | 30.45 | 30.79 | 804,516 | -0.41(-1.30%) |
Dec 26, 2002 | 31.17 | 31.94 | 30.99 | 31.20 | 757,920 | +0.28(+0.91%) |
Dec 24, 2002 | 31.95 | 31.95 | 30.83 | 30.91 | 939,417 | -1.24(-3.85%) |
Dec 23, 2002 | 31.90 | 32.72 | 31.43 | 32.15 | 941,098 | +0.53(+1.68%) |
Dec 20, 2002 | 31.90 | 32.24 | 31.43 | 31.62 | 957,292 | +0.19(+0.60%) |
Dec 19, 2002 | 31.79 | 33.16 | 31.01 | 31.43 | 1,966,069 | -0.48(-1.50%) |
Dec 18, 2002 | 32.61 | 32.61 | 31.18 | 31.91 | 2,706,420 | -1.17(-3.54%) |
Dec 17, 2002 | 34.46 | 34.91 | 32.80 | 33.08 | 1,207,386 | -1.51(-4.35%) |
Dec 16, 2002 | 33.06 | 34.78 | 32.89 | 34.59 | 1,620,033 | +1.70(+5.15%) |
Dec 13, 2002 | 33.77 | 34.08 | 32.66 | 32.89 | 1,181,719 | -1.36(-3.97%) |
Dec 12, 2002 | 33.94 | 34.86 | 33.75 | 34.25 | 1,463,896 | +0.63(+1.87%) |
Dec 11, 2002 | 35.26 | 35.27 | 32.73 | 33.62 | 3,205,538 | -1.83(-5.15%) |
Dec 10, 2002 | 34.94 | 35.75 | 34.70 | 35.45 | 1,313,412 | +0.75(+2.17%) |
Dec 09, 2002 | 36.22 | 36.23 | 34.69 | 34.70 | 939,264 | -1.59(-4.38%) |
Dec 06, 2002 | 34.43 | 37.26 | 34.36 | 36.29 | 1,283,315 | +0.90(+2.55%) |
Dec 05, 2002 | 36.24 | 36.82 | 35.03 | 35.39 | 1,354,661 | -0.36(-1.01%) |
Dec 04, 2002 | 36.30 | 36.41 | 34.65 | 35.75 | 2,967,667 | -1.31(-3.55%) |
Dec 03, 2002 | 38.97 | 38.97 | 37.05 | 37.06 | 2,415,536 | -2.21(-5.63%) |
Dec 02, 2002 | 40.34 | 41.86 | 38.95 | 39.27 | 2,031,763 | -0.23(-0.58%) |
Nov 29, 2002 | 40.17 | 40.74 | 39.44 | 39.50 | 502,326 | -0.44(-1.10%) |
Nov 27, 2002 | 38.52 | 40.63 | 38.49 | 39.94 | 2,045,360 | +1.80(+4.72%) |
Nov 26, 2002 | 38.84 | 39.38 | 37.79 | 38.14 | 1,509,270 | -0.79(-2.02%) |
Nov 25, 2002 | 38.61 | 40.18 | 38.14 | 38.93 | 2,033,902 | +0.38(+0.99%) |
Nov 22, 2002 | 36.54 | 38.61 | 35.84 | 38.55 | 1,925,431 | +1.61(+4.36%) |
Nov 21, 2002 | 35.40 | 37.28 | 35.40 | 36.94 | 2,032,985 | +1.72(+4.89%) |
Nov 20, 2002 | 33.91 | 35.41 | 33.85 | 35.22 | 1,862,335 | +1.35(+4.00%) |
Nov 19, 2002 | 35.35 | 35.42 | 33.75 | 33.86 | 1,741,336 | -1.44(-4.08%) |
Nov 18, 2002 | 33.54 | 36.19 | 33.54 | 35.30 | 2,362,217 | +1.81(+5.41%) |
Nov 15, 2002 | 32.87 | 33.60 | 32.40 | 33.49 | 1,112,817 | +0.41(+1.25%) |
Nov 14, 2002 | 32.30 | 33.61 | 32.15 | 33.07 | 1,586,728 | +1.20(+3.75%) |
Nov 13, 2002 | 31.95 | 33.34 | 31.43 | 31.88 | 1,439,910 | -0.15(-0.46%) |
Nov 12, 2002 | 31.00 | 32.92 | 30.85 | 32.03 | 1,776,322 | +1.07(+3.45%) |
Nov 11, 2002 | 32.48 | 32.48 | 30.91 | 30.96 | 1,346,106 | -1.52(-4.68%) |
Nov 08, 2002 | 33.12 | 33.96 | 31.91 | 32.48 | 1,321,051 | -0.71(-2.13%) |
Nov 07, 2002 | 33.93 | 34.53 | 33.01 | 33.19 | 1,401,563 | -1.47(-4.25%) |
Nov 06, 2002 | 33.16 | 35.11 | 32.75 | 34.66 | 3,067,735 | +2.10(+6.45%) |
Nov 05, 2002 | 32.64 | 33.37 | 31.88 | 32.56 | 1,333,884 | -0.14(-0.44%) |
Nov 04, 2002 | 31.82 | 35.22 | 31.64 | 32.70 | 4,317,898 | +1.41(+4.50%) |
Nov 01, 2002 | 29.58 | 31.55 | 29.32 | 31.29 | 1,258,718 | +1.58(+5.33%) |
Oct 31, 2002 | 29.57 | 31.16 | 29.46 | 29.71 | 1,811,155 | -0.29(-0.98%) |
Oct 30, 2002 | 28.22 | 30.69 | 27.92 | 30.00 | 1,652,574 | +1.71(+6.04%) |
Oct 29, 2002 | 28.94 | 29.25 | 27.31 | 28.30 | 1,521,340 | -0.69(-2.39%) |
Oct 28, 2002 | 29.07 | 30.31 | 28.97 | 28.99 | 1,453,965 | +0.05(+0.18%) |
Oct 25, 2002 | 27.57 | 29.09 | 27.26 | 28.94 | 1,954,990 | +1.71(+6.30%) |
Oct 24, 2002 | 28.47 | 29.52 | 26.51 | 27.22 | 6,092,910 | -3.31(-10.83%) |
Oct 23, 2002 | 28.21 | 30.77 | 27.82 | 30.53 | 2,120,831 | +1.89(+6.61%) |
Oct 22, 2002 | 29.36 | 30.58 | 28.36 | 28.64 | 2,692,365 | -1.98(-6.48%) |
Oct 21, 2002 | 27.73 | 30.67 | 27.36 | 30.62 | 3,562,270 | +2.80(+10.04%) |
Oct 18, 2002 | 26.12 | 27.92 | 25.05 | 27.83 | 2,068,124 | +1.58(+6.04%) |
Oct 17, 2002 | 26.35 | 27.24 | 25.99 | 26.24 | 1,523,617 | +1.43(+5.75%) |
Oct 16, 2002 | 26.18 | 26.37 | 24.79 | 24.81 | 2,309,121 | -2.76(-9.99%) |
Oct 15, 2002 | 25.94 | 27.65 | 25.91 | 27.57 | 2,062,318 | +2.79(+11.28%) |
Oct 14, 2002 | 24.23 | 25.04 | 23.79 | 24.77 | 1,090,665 | +0.18(+0.75%) |
Oct 11, 2002 | 24.06 | 25.42 | 23.97 | 24.59 | 1,412,320 | +1.30(+5.59%) |
Oct 10, 2002 | 21.80 | 23.99 | 21.27 | 23.29 | 2,273,912 | +1.49(+6.82%) |
Oct 09, 2002 | 21.99 | 22.58 | 21.47 | 21.80 | 2,395,522 | -0.52(-2.32%) |
Oct 08, 2002 | 22.91 | 23.24 | 22.09 | 22.32 | 1,456,257 | -0.48(-2.12%) |
Oct 07, 2002 | 22.53 | 23.17 | 21.97 | 22.80 | 1,391,175 | +0.04(+0.17%) |
Oct 04, 2002 | 23.85 | 23.90 | 22.35 | 22.77 | 2,439,094 | -1.03(-4.35%) |
Oct 03, 2002 | 24.28 | 24.68 | 23.74 | 23.80 | 1,424,723 | -0.56(-2.28%) |
Oct 02, 2002 | 24.77 | 25.56 | 24.23 | 24.36 | 1,831,939 | -0.43(-1.72%) |