Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 52.95 | 53.26 | 52.27 | 52.92 | 294,941 | -0.03(-0.06%) |
Dec 30, 2002 | 52.72 | 53.23 | 52.47 | 52.95 | 360,317 | +0.23(+0.44%) |
Dec 27, 2002 | 53.37 | 53.55 | 52.70 | 52.72 | 294,041 | -0.65(-1.21%) |
Dec 26, 2002 | 53.02 | 53.90 | 52.99 | 53.37 | 396,453 | +0.41(+0.78%) |
Dec 24, 2002 | 53.39 | 53.47 | 52.92 | 52.95 | 241,260 | -0.27(-0.51%) |
Dec 23, 2002 | 53.15 | 53.29 | 52.79 | 53.23 | 588,532 | -0.03(-0.05%) |
Dec 20, 2002 | 53.02 | 53.89 | 53.02 | 53.25 | 950,799 | +0.55(+1.05%) |
Dec 19, 2002 | 52.61 | 53.46 | 52.53 | 52.70 | 689,745 | -0.03(-0.06%) |
Dec 18, 2002 | 52.95 | 53.10 | 52.49 | 52.73 | 379,959 | -0.25(-0.48%) |
Dec 17, 2002 | 53.29 | 53.29 | 52.67 | 52.99 | 376,211 | -0.29(-0.54%) |
Dec 16, 2002 | 52.59 | 53.49 | 52.43 | 53.27 | 429,591 | +0.69(+1.31%) |
Dec 13, 2002 | 52.29 | 52.91 | 52.07 | 52.59 | 371,412 | +0.07(+0.14%) |
Dec 12, 2002 | 53.19 | 53.19 | 52.36 | 52.51 | 270,650 | -0.67(-1.27%) |
Dec 11, 2002 | 52.81 | 53.19 | 52.37 | 53.19 | 518,358 | +0.41(+0.77%) |
Dec 10, 2002 | 52.02 | 53.02 | 52.02 | 52.78 | 372,462 | +0.83(+1.59%) |
Dec 09, 2002 | 52.59 | 52.59 | 51.66 | 51.95 | 474,275 | -0.80(-1.52%) |
Dec 06, 2002 | 51.85 | 52.91 | 51.84 | 52.75 | 570,539 | +0.29(+0.56%) |
Dec 05, 2002 | 53.80 | 53.89 | 52.31 | 52.46 | 535,002 | -1.34(-2.49%) |
Dec 04, 2002 | 53.55 | 54.06 | 53.29 | 53.80 | 427,792 | +0.17(+0.31%) |
Dec 03, 2002 | 54.09 | 54.25 | 53.63 | 53.63 | 322,381 | -1.05(-1.93%) |
Dec 02, 2002 | 54.55 | 54.79 | 54.15 | 54.69 | 512,510 | +0.88(+1.64%) |
Nov 29, 2002 | 54.52 | 54.52 | 53.72 | 53.81 | 124,454 | -0.71(-1.31%) |
Nov 27, 2002 | 53.37 | 54.52 | 53.27 | 54.52 | 342,323 | +1.49(+2.80%) |
Nov 26, 2002 | 53.59 | 53.59 | 52.81 | 53.03 | 489,569 | -0.65(-1.21%) |
Nov 25, 2002 | 54.02 | 54.25 | 53.26 | 53.68 | 370,363 | -0.21(-0.38%) |
Nov 22, 2002 | 54.02 | 54.29 | 53.89 | 53.89 | 622,270 | -0.12(-0.22%) |
Nov 21, 2002 | 53.67 | 54.25 | 53.59 | 54.01 | 685,846 | +0.51(+0.95%) |
Nov 20, 2002 | 52.69 | 53.59 | 52.66 | 53.50 | 648,660 | +0.87(+1.66%) |
Nov 19, 2002 | 52.35 | 52.82 | 52.02 | 52.63 | 387,157 | +0.11(+0.22%) |
Nov 18, 2002 | 53.95 | 54.17 | 52.40 | 52.51 | 508,162 | -1.27(-2.37%) |
Nov 15, 2002 | 53.85 | 53.85 | 53.03 | 53.79 | 717,935 | -0.23(-0.42%) |
Nov 14, 2002 | 53.69 | 54.19 | 53.55 | 54.01 | 443,086 | +0.73(+1.36%) |
Nov 13, 2002 | 53.52 | 54.02 | 52.69 | 53.29 | 462,729 | -0.27(-0.50%) |
Nov 12, 2002 | 53.05 | 54.30 | 53.02 | 53.55 | 360,167 | +0.67(+1.26%) |
Nov 11, 2002 | 53.35 | 53.59 | 52.72 | 52.89 | 397,953 | -0.47(-0.87%) |
Nov 08, 2002 | 53.30 | 53.95 | 53.11 | 53.35 | 563,342 | +0.12(+0.23%) |
Nov 07, 2002 | 54.65 | 54.65 | 53.13 | 53.23 | 676,550 | -1.41(-2.59%) |
Nov 06, 2002 | 56.22 | 56.22 | 54.15 | 54.65 | 587,633 | -0.97(-1.75%) |
Nov 05, 2002 | 54.62 | 55.75 | 54.59 | 55.62 | 524,206 | +0.93(+1.71%) |
Nov 04, 2002 | 56.46 | 56.74 | 54.62 | 54.69 | 608,175 | -1.77(-3.13%) |
Nov 01, 2002 | 54.55 | 56.55 | 54.39 | 56.45 | 520,158 | +1.82(+3.33%) |
Oct 31, 2002 | 55.09 | 55.69 | 54.31 | 54.63 | 380,259 | -0.45(-0.81%) |
Oct 30, 2002 | 54.25 | 55.23 | 54.19 | 55.08 | 314,883 | +0.79(+1.45%) |
Oct 29, 2002 | 54.22 | 54.42 | 53.17 | 54.29 | 580,135 | -0.11(-0.21%) |
Oct 28, 2002 | 55.35 | 55.39 | 54.05 | 54.41 | 629,017 | -0.62(-1.13%) |
Oct 25, 2002 | 53.22 | 55.19 | 52.89 | 55.03 | 425,393 | +1.65(+3.10%) |
Oct 24, 2002 | 55.32 | 55.42 | 53.33 | 53.37 | 495,567 | -1.31(-2.40%) |
Oct 23, 2002 | 53.78 | 54.72 | 53.09 | 54.69 | 373,662 | +0.74(+1.37%) |
Oct 22, 2002 | 54.29 | 54.35 | 53.53 | 53.95 | 352,519 | -0.61(-1.11%) |
Oct 21, 2002 | 54.02 | 54.71 | 53.41 | 54.55 | 460,480 | +0.17(+0.31%) |
Oct 18, 2002 | 54.35 | 55.35 | 53.92 | 54.39 | 505,613 | -0.36(-0.66%) |
Oct 17, 2002 | 53.92 | 55.02 | 53.62 | 54.75 | 810,450 | +1.76(+3.32%) |
Oct 16, 2002 | 53.19 | 53.35 | 52.33 | 52.99 | 614,323 | -0.55(-1.02%) |
Oct 15, 2002 | 53.35 | 54.02 | 52.59 | 53.53 | 1,876,107 | +2.04(+3.96%) |
Oct 14, 2002 | 49.82 | 51.59 | 49.82 | 51.49 | 598,429 | +1.23(+2.44%) |
Oct 11, 2002 | 50.02 | 51.83 | 49.90 | 50.27 | 14,994 | +1.22(+2.49%) |
Oct 10, 2002 | 45.35 | 49.15 | 45.15 | 49.04 | 1,667,984 | +3.69(+8.15%) |
Oct 09, 2002 | 47.68 | 48.17 | 45.35 | 45.35 | 2,810,562 | -3.60(-7.36%) |
Oct 08, 2002 | 46.94 | 50.02 | 46.91 | 48.95 | 1,166,569 | +2.67(+5.78%) |
Oct 07, 2002 | 47.79 | 48.48 | 46.02 | 46.28 | 875,826 | -1.98(-4.10%) |
Oct 04, 2002 | 49.69 | 49.69 | 47.55 | 48.26 | 1,022,622 | -1.43(-2.87%) |
Oct 03, 2002 | 52.68 | 52.68 | 49.62 | 49.69 | 1,051,412 | -2.99(-5.67%) |
Oct 02, 2002 | 53.99 | 54.47 | 52.63 | 52.67 | 841,039 | -1.86(-3.41%) |