Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 35.50 | 36.00 | 33.50 | 33.50 | 17,440 | -2.00(-5.63%) |
Dec 30, 2002 | 38.00 | 38.90 | 35.30 | 35.50 | 3,520 | -2.00(-5.33%) |
Dec 27, 2002 | 36.80 | 37.50 | 36.80 | 37.50 | 23,310 | +0.90(+2.46%) |
Dec 26, 2002 | 37.00 | 38.00 | 36.60 | 36.60 | 24,640 | +0.00(+0.00%) |
Dec 24, 2002 | 37.50 | 37.50 | 36.50 | 36.60 | 2,310 | -1.20(-3.17%) |
Dec 23, 2002 | 37.90 | 38.70 | 36.60 | 37.80 | 5,560 | -0.60(-1.56%) |
Dec 20, 2002 | 37.80 | 39.00 | 37.80 | 38.40 | 3,390 | +0.60(+1.59%) |
Dec 19, 2002 | 38.50 | 39.50 | 37.50 | 37.80 | 6,630 | -0.90(-2.33%) |
Dec 18, 2002 | 37.40 | 39.70 | 37.00 | 38.70 | 13,330 | +0.70(+1.84%) |
Dec 17, 2002 | 41.50 | 41.50 | 37.90 | 38.00 | 25,720 | -4.20(-9.95%) |
Dec 16, 2002 | 49.50 | 49.50 | 39.30 | 42.20 | 179,730 | -7.00(-14.23%) |
Dec 13, 2002 | 53.50 | 53.90 | 46.50 | 49.20 | 12,290 | -11.60(-19.08%) |
Dec 12, 2002 | 61.00 | 61.60 | 60.50 | 60.80 | 3,020 | +0.20(+0.33%) |
Dec 11, 2002 | 60.30 | 61.40 | 60.10 | 60.60 | 370 | -0.30(-0.49%) |
Dec 10, 2002 | 60.00 | 60.90 | 59.00 | 60.90 | 1,120 | -0.30(-0.49%) |
Dec 09, 2002 | 62.50 | 62.50 | 60.00 | 61.20 | 960 | -1.20(-1.92%) |
Dec 06, 2002 | 60.80 | 62.40 | 60.70 | 62.40 | 620 | +1.80(+2.97%) |
Dec 05, 2002 | 60.50 | 61.80 | 59.80 | 60.60 | 2,180 | +0.90(+1.51%) |
Dec 04, 2002 | 60.10 | 60.10 | 59.20 | 59.70 | 430 | -0.70(-1.16%) |
Dec 03, 2002 | 59.00 | 60.50 | 58.50 | 60.40 | 2,780 | +1.10(+1.85%) |
Dec 02, 2002 | 59.30 | 59.30 | 58.00 | 59.30 | 1,080 | +0.60(+1.02%) |
Nov 29, 2002 | 59.10 | 59.10 | 58.70 | 58.70 | 120 | -0.30(-0.51%) |
Nov 27, 2002 | 59.10 | 59.90 | 59.00 | 59.00 | 650 | +0.00(+0.00%) |
Nov 26, 2002 | 60.00 | 61.00 | 59.00 | 59.00 | 1,320 | -1.00(-1.67%) |
Nov 25, 2002 | 59.50 | 60.40 | 59.50 | 60.00 | 980 | +0.50(+0.84%) |
Nov 22, 2002 | 60.50 | 60.50 | 59.00 | 59.50 | 840 | -0.90(-1.49%) |
Nov 21, 2002 | 55.50 | 60.50 | 55.00 | 60.40 | 2,810 | +5.90(+10.83%) |
Nov 20, 2002 | 52.50 | 54.50 | 52.00 | 54.50 | 1,700 | +1.70(+3.22%) |
Nov 19, 2002 | 52.00 | 53.10 | 51.00 | 52.80 | 2,480 | +0.30(+0.57%) |
Nov 18, 2002 | 53.00 | 53.00 | 52.00 | 52.50 | 500 | +0.50(+0.96%) |
Nov 15, 2002 | 52.00 | 52.50 | 51.00 | 52.00 | 1,260 | +0.50(+0.97%) |
Nov 14, 2002 | 51.50 | 51.70 | 51.00 | 51.50 | 320 | -0.50(-0.96%) |
Nov 13, 2002 | 54.10 | 54.10 | 51.50 | 52.00 | 420 | -2.00(-3.70%) |
Nov 12, 2002 | 54.90 | 55.00 | 54.00 | 54.00 | 510 | -0.50(-0.92%) |
Nov 11, 2002 | 52.20 | 54.50 | 52.10 | 54.50 | 3,920 | +1.30(+2.44%) |
Nov 08, 2002 | 53.50 | 53.50 | 52.50 | 53.20 | 670 | -1.80(-3.27%) |
Nov 07, 2002 | 56.00 | 56.00 | 53.50 | 55.00 | 1,920 | -1.50(-2.65%) |
Nov 06, 2002 | 54.90 | 56.50 | 54.00 | 56.50 | 3,360 | +1.60(+2.91%) |
Nov 05, 2002 | 53.50 | 54.90 | 53.50 | 54.90 | 3,850 | +1.40(+2.62%) |
Nov 04, 2002 | 54.00 | 54.00 | 51.60 | 53.50 | 3,650 | -0.60(-1.11%) |
Nov 01, 2002 | 53.00 | 54.10 | 52.50 | 54.10 | 2,800 | +0.80(+1.50%) |
Oct 31, 2002 | 52.00 | 53.50 | 49.50 | 53.30 | 2,190 | +1.80(+3.50%) |
Oct 30, 2002 | 53.00 | 53.00 | 51.50 | 51.50 | 1,030 | -1.50(-2.83%) |
Oct 29, 2002 | 54.00 | 54.00 | 52.00 | 53.00 | 870 | -1.00(-1.85%) |
Oct 28, 2002 | 49.80 | 54.00 | 49.50 | 54.00 | 1,780 | +5.00(+10.20%) |
Oct 25, 2002 | 50.50 | 50.50 | 49.00 | 49.00 | 220 | -2.00(-3.92%) |
Oct 24, 2002 | 49.00 | 51.00 | 49.00 | 51.00 | 1,750 | +1.30(+2.62%) |
Oct 23, 2002 | 49.20 | 49.70 | 48.50 | 49.70 | 570 | -0.10(-0.20%) |
Oct 22, 2002 | 50.00 | 50.00 | 48.00 | 49.80 | 570 | -0.20(-0.40%) |
Oct 21, 2002 | 51.00 | 51.00 | 50.00 | 50.00 | 9,000 | -1.00(-1.96%) |
Oct 18, 2002 | 50.30 | 51.00 | 50.30 | 51.00 | 6,040 | +0.50(+0.99%) |
Oct 17, 2002 | 46.50 | 51.00 | 46.50 | 50.50 | 6,590 | +4.10(+8.84%) |
Oct 16, 2002 | 45.40 | 46.40 | 45.00 | 46.40 | 990 | +0.00(+0.00%) |
Oct 15, 2002 | 44.50 | 47.00 | 44.50 | 46.40 | 730 | +0.90(+1.98%) |
Oct 14, 2002 | 40.70 | 45.50 | 40.70 | 45.50 | 2,390 | +4.10(+9.90%) |
Oct 11, 2002 | 43.50 | 43.50 | 40.50 | 41.40 | 900 | -2.10(-4.83%) |
Oct 10, 2002 | 43.90 | 43.90 | 43.50 | 43.50 | 40 | -0.50(-1.14%) |
Oct 09, 2002 | 47.00 | 47.00 | 44.00 | 44.00 | 1,190 | -4.00(-8.33%) |
Oct 08, 2002 | 48.50 | 48.50 | 46.50 | 48.00 | 1,780 | -1.50(-3.03%) |
Oct 07, 2002 | 49.00 | 50.50 | 48.50 | 49.50 | 1,850 | +1.00(+2.06%) |
Oct 04, 2002 | 50.00 | 50.00 | 47.50 | 48.50 | 2,500 | -1.50(-3.00%) |
Oct 03, 2002 | 47.50 | 50.00 | 47.00 | 50.00 | 1,700 | +2.50(+5.26%) |
Oct 02, 2002 | 47.00 | 49.00 | 47.00 | 47.50 | 3,200 | +0.90(+1.93%) |