Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.75 | 31.25 | 30.55 | 31.10 | 271,900 | +0.17(+0.55%) |
Dec 30, 2002 | 30.73 | 31.05 | 30.39 | 30.93 | 222,600 | +0.25(+0.81%) |
Dec 27, 2002 | 30.95 | 31.20 | 30.60 | 30.68 | 236,200 | -0.48(-1.54%) |
Dec 26, 2002 | 31.50 | 31.50 | 30.92 | 31.16 | 115,800 | -0.40(-1.27%) |
Dec 24, 2002 | 31.45 | 31.74 | 31.45 | 31.56 | 107,600 | +0.01(+0.03%) |
Dec 23, 2002 | 31.05 | 31.63 | 31.01 | 31.55 | 310,200 | +0.84(+2.74%) |
Dec 20, 2002 | 30.95 | 30.95 | 30.42 | 30.71 | 427,800 | -0.15(-0.49%) |
Dec 19, 2002 | 31.35 | 31.57 | 30.75 | 30.86 | 423,900 | -0.31(-0.99%) |
Dec 18, 2002 | 31.85 | 31.95 | 30.95 | 31.17 | 462,900 | -0.93(-2.90%) |
Dec 17, 2002 | 31.82 | 32.29 | 31.66 | 32.10 | 308,500 | +0.20(+0.63%) |
Dec 16, 2002 | 30.98 | 31.90 | 30.98 | 31.90 | 663,700 | +1.03(+3.34%) |
Dec 13, 2002 | 30.10 | 30.95 | 30.10 | 30.87 | 360,600 | +0.66(+2.18%) |
Dec 12, 2002 | 29.15 | 30.21 | 29.01 | 30.21 | 562,100 | +1.15(+3.96%) |
Dec 11, 2002 | 29.38 | 29.70 | 28.90 | 29.06 | 176,200 | -0.44(-1.49%) |
Dec 10, 2002 | 29.55 | 29.84 | 29.31 | 29.50 | 428,500 | -0.08(-0.27%) |
Dec 09, 2002 | 29.15 | 29.76 | 29.15 | 29.58 | 588,000 | +0.43(+1.48%) |
Dec 06, 2002 | 28.20 | 29.15 | 28.19 | 29.15 | 199,700 | +0.33(+1.15%) |
Dec 05, 2002 | 28.05 | 28.82 | 27.80 | 28.82 | 208,900 | +0.87(+3.11%) |
Dec 04, 2002 | 27.79 | 28.05 | 27.61 | 27.95 | 269,100 | -0.02(-0.07%) |
Dec 03, 2002 | 27.47 | 28.26 | 27.47 | 27.97 | 214,700 | +0.57(+2.08%) |
Dec 02, 2002 | 27.30 | 27.50 | 27.06 | 27.40 | 995,500 | +0.19(+0.70%) |
Nov 29, 2002 | 27.45 | 27.48 | 27.21 | 27.21 | 233,400 | -0.04(-0.15%) |
Nov 27, 2002 | 27.00 | 27.48 | 26.93 | 27.25 | 1,151,700 | +0.50(+1.87%) |
Nov 26, 2002 | 27.77 | 27.77 | 26.75 | 26.75 | 205,300 | -1.13(-4.05%) |
Nov 25, 2002 | 28.21 | 28.47 | 27.75 | 27.88 | 179,000 | -0.31(-1.10%) |
Nov 22, 2002 | 28.33 | 28.48 | 28.01 | 28.19 | 333,800 | -0.26(-0.91%) |
Nov 21, 2002 | 28.55 | 28.88 | 28.45 | 28.45 | 402,900 | +0.13(+0.46%) |
Nov 20, 2002 | 27.60 | 28.32 | 27.60 | 28.32 | 268,800 | +0.93(+3.40%) |
Nov 19, 2002 | 27.58 | 28.03 | 27.17 | 27.39 | 181,100 | -0.30(-1.08%) |
Nov 18, 2002 | 27.15 | 27.77 | 27.00 | 27.69 | 218,900 | +0.79(+2.94%) |
Nov 15, 2002 | 26.40 | 26.99 | 26.19 | 26.90 | 438,700 | +0.41(+1.55%) |
Nov 14, 2002 | 26.51 | 26.59 | 26.45 | 26.49 | 499,000 | +0.04(+0.15%) |
Nov 13, 2002 | 27.30 | 27.34 | 26.20 | 26.45 | 311,600 | -1.14(-4.13%) |
Nov 12, 2002 | 27.77 | 27.86 | 27.40 | 27.59 | 711,500 | -0.01(-0.04%) |
Nov 11, 2002 | 27.90 | 28.00 | 27.53 | 27.60 | 246,100 | -0.27(-0.97%) |
Nov 08, 2002 | 27.71 | 28.06 | 27.54 | 27.87 | 422,600 | +0.26(+0.94%) |
Nov 07, 2002 | 28.05 | 28.20 | 27.55 | 27.61 | 533,600 | -0.29(-1.04%) |
Nov 06, 2002 | 28.63 | 28.70 | 27.84 | 27.90 | 231,500 | -0.68(-2.38%) |
Nov 05, 2002 | 28.71 | 29.06 | 28.32 | 28.58 | 264,300 | -0.42(-1.45%) |
Nov 04, 2002 | 28.70 | 29.12 | 28.44 | 29.00 | 293,900 | +0.18(+0.62%) |
Nov 01, 2002 | 29.10 | 29.16 | 28.77 | 28.82 | 245,500 | -0.28(-0.96%) |
Oct 31, 2002 | 28.74 | 29.14 | 28.60 | 29.10 | 237,900 | +0.48(+1.68%) |
Oct 30, 2002 | 28.33 | 28.89 | 28.16 | 28.62 | 530,900 | +0.60(+2.14%) |
Oct 29, 2002 | 28.30 | 28.35 | 27.87 | 28.02 | 746,400 | -0.37(-1.30%) |
Oct 28, 2002 | 28.25 | 28.50 | 28.24 | 28.39 | 274,000 | +0.29(+1.03%) |
Oct 25, 2002 | 27.98 | 28.19 | 27.91 | 28.10 | 454,100 | +0.03(+0.11%) |
Oct 24, 2002 | 28.60 | 28.70 | 28.03 | 28.07 | 224,900 | -0.29(-1.02%) |
Oct 23, 2002 | 28.18 | 28.36 | 27.62 | 28.36 | 247,600 | +0.32(+1.14%) |
Oct 22, 2002 | 28.82 | 29.10 | 27.82 | 28.04 | 1,270,000 | -1.38(-4.69%) |
Oct 21, 2002 | 29.95 | 30.05 | 29.41 | 29.42 | 352,400 | -0.53(-1.77%) |
Oct 18, 2002 | 29.85 | 30.17 | 29.76 | 29.95 | 207,400 | +0.00(+0.00%) |
Oct 17, 2002 | 29.95 | 30.15 | 29.57 | 29.95 | 214,800 | +0.50(+1.70%) |
Oct 16, 2002 | 29.25 | 29.61 | 29.25 | 29.45 | 182,000 | -0.02(-0.07%) |
Oct 15, 2002 | 28.61 | 29.72 | 28.45 | 29.47 | 6,530,000 | +1.27(+4.50%) |
Oct 14, 2002 | 27.25 | 28.34 | 27.25 | 28.20 | 238,200 | +0.75(+2.73%) |
Oct 11, 2002 | 27.28 | 27.74 | 26.83 | 27.45 | 335,300 | +0.34(+1.25%) |
Oct 10, 2002 | 27.00 | 27.21 | 25.57 | 27.11 | 813,600 | +0.13(+0.48%) |
Oct 09, 2002 | 27.96 | 27.96 | 26.90 | 26.98 | 293,600 | -1.27(-4.50%) |
Oct 08, 2002 | 28.69 | 28.99 | 28.11 | 28.25 | 309,800 | -0.62(-2.15%) |
Oct 07, 2002 | 29.35 | 29.40 | 28.79 | 28.87 | 103,900 | -0.39(-1.33%) |
Oct 04, 2002 | 29.57 | 29.67 | 29.19 | 29.26 | 523,000 | -0.14(-0.48%) |
Oct 03, 2002 | 29.45 | 29.61 | 29.16 | 29.40 | 680,000 | -0.32(-1.08%) |
Oct 02, 2002 | 29.53 | 29.96 | 29.44 | 29.72 | 359,900 | -0.24(-0.80%) |