Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.01 | 30.10 | 29.59 | 29.84 | 52,439 | -0.16(-0.54%) |
Dec 30, 2002 | 30.03 | 30.15 | 29.85 | 30.01 | 22,746 | +0.05(+0.17%) |
Dec 27, 2002 | 30.25 | 30.25 | 29.87 | 29.95 | 17,979 | -0.26(-0.85%) |
Dec 26, 2002 | 30.31 | 30.50 | 30.17 | 30.21 | 19,477 | +0.01(+0.02%) |
Dec 24, 2002 | 30.21 | 30.29 | 30.10 | 30.20 | 15,391 | -0.01(-0.02%) |
Dec 23, 2002 | 30.32 | 30.32 | 30.03 | 30.21 | 55,163 | +0.21(+0.71%) |
Dec 20, 2002 | 29.88 | 30.07 | 29.80 | 30.00 | 76,684 | +0.39(+1.31%) |
Dec 19, 2002 | 29.82 | 30.03 | 29.48 | 29.61 | 82,404 | -0.35(-1.18%) |
Dec 18, 2002 | 30.03 | 30.10 | 29.85 | 29.96 | 53,256 | -0.05(-0.17%) |
Dec 17, 2002 | 30.22 | 30.35 | 29.92 | 30.01 | 20,839 | -0.32(-1.06%) |
Dec 16, 2002 | 30.21 | 30.35 | 29.99 | 30.34 | 29,692 | +0.13(+0.44%) |
Dec 13, 2002 | 29.95 | 30.28 | 29.90 | 30.20 | 15,663 | -0.21(-0.68%) |
Dec 12, 2002 | 30.25 | 30.51 | 30.25 | 30.41 | 26,287 | -0.07(-0.22%) |
Dec 11, 2002 | 30.69 | 30.69 | 30.37 | 30.48 | 16,889 | -0.27(-0.88%) |
Dec 10, 2002 | 30.40 | 30.75 | 30.37 | 30.75 | 46,446 | +0.45(+1.48%) |
Dec 09, 2002 | 30.37 | 30.48 | 30.18 | 30.30 | 9,262 | -0.02(-0.07%) |
Dec 06, 2002 | 30.15 | 30.53 | 30.15 | 30.32 | 10,079 | +0.18(+0.58%) |
Dec 05, 2002 | 30.51 | 30.64 | 30.12 | 30.15 | 44,948 | -0.46(-1.49%) |
Dec 04, 2002 | 30.19 | 30.67 | 30.19 | 30.60 | 51,622 | +0.41(+1.36%) |
Dec 03, 2002 | 29.95 | 30.21 | 29.84 | 30.19 | 25,742 | +0.23(+0.78%) |
Dec 02, 2002 | 30.16 | 30.28 | 29.87 | 29.95 | 40,725 | -0.07(-0.24%) |
Nov 29, 2002 | 30.18 | 30.32 | 30.03 | 30.03 | 82,949 | -0.37(-1.21%) |
Nov 27, 2002 | 30.03 | 30.47 | 30.03 | 30.40 | 24,108 | +0.42(+1.40%) |
Nov 26, 2002 | 30.03 | 30.15 | 29.89 | 29.98 | 22,882 | -0.20(-0.66%) |
Nov 25, 2002 | 30.14 | 30.32 | 30.03 | 30.17 | 92,484 | -0.22(-0.72%) |
Nov 22, 2002 | 30.32 | 30.63 | 30.25 | 30.40 | 193,140 | +0.01(+0.02%) |
Nov 21, 2002 | 30.51 | 30.59 | 30.18 | 30.39 | 48,489 | -0.19(-0.62%) |
Nov 20, 2002 | 30.34 | 30.64 | 30.20 | 30.58 | 34,323 | +0.13(+0.43%) |
Nov 19, 2002 | 30.21 | 30.86 | 30.21 | 30.45 | 131,439 | +0.05(+0.17%) |
Nov 18, 2002 | 30.58 | 30.59 | 30.29 | 30.40 | 140,564 | -0.01(-0.02%) |
Nov 15, 2002 | 30.06 | 30.51 | 30.06 | 30.40 | 24,108 | +0.21(+0.71%) |
Nov 14, 2002 | 29.99 | 30.33 | 29.82 | 30.19 | 13,893 | +0.31(+1.03%) |
Nov 13, 2002 | 29.73 | 30.06 | 29.42 | 29.88 | 28,330 | +0.51(+1.75%) |
Nov 12, 2002 | 30.10 | 30.38 | 29.37 | 29.37 | 39,363 | -0.92(-3.03%) |
Nov 11, 2002 | 30.52 | 30.52 | 30.17 | 30.29 | 26,560 | -0.06(-0.19%) |
Nov 08, 2002 | 30.54 | 30.84 | 30.33 | 30.34 | 84,992 | -0.35(-1.12%) |
Nov 07, 2002 | 30.69 | 30.82 | 30.49 | 30.69 | 33,234 | +0.00(+0.00%) |
Nov 06, 2002 | 30.86 | 30.86 | 30.41 | 30.69 | 38,410 | -0.18(-0.57%) |
Nov 05, 2002 | 30.34 | 30.95 | 30.34 | 30.86 | 29,011 | +0.52(+1.72%) |
Nov 04, 2002 | 31.06 | 31.06 | 30.34 | 30.34 | 119,725 | -0.71(-2.29%) |
Nov 01, 2002 | 30.69 | 31.13 | 30.43 | 31.06 | 36,503 | +0.42(+1.37%) |
Oct 31, 2002 | 30.93 | 31.03 | 30.64 | 30.64 | 29,965 | -0.29(-0.95%) |
Oct 30, 2002 | 30.98 | 31.17 | 30.87 | 30.93 | 10,896 | -0.04(-0.14%) |
Oct 29, 2002 | 30.40 | 30.98 | 30.25 | 30.98 | 12,667 | +0.58(+1.91%) |
Oct 28, 2002 | 31.20 | 31.20 | 30.32 | 30.40 | 160,723 | -0.73(-2.34%) |
Oct 25, 2002 | 30.76 | 31.15 | 30.76 | 31.12 | 381,377 | +0.27(+0.88%) |
Oct 24, 2002 | 31.72 | 31.75 | 30.82 | 30.85 | 110,327 | -0.38(-1.22%) |
Oct 23, 2002 | 31.37 | 31.55 | 30.85 | 31.23 | 46,582 | -0.19(-0.61%) |
Oct 22, 2002 | 31.60 | 31.71 | 31.22 | 31.42 | 95,071 | -0.53(-1.65%) |
Oct 21, 2002 | 31.17 | 32.00 | 30.95 | 31.95 | 157,999 | +0.87(+2.81%) |
Oct 18, 2002 | 30.67 | 31.16 | 30.67 | 31.08 | 74,641 | +0.40(+1.32%) |
Oct 17, 2002 | 31.06 | 31.06 | 30.56 | 30.67 | 38,818 | +0.17(+0.55%) |
Oct 16, 2002 | 30.91 | 31.13 | 30.51 | 30.51 | 20,294 | -0.91(-2.90%) |
Oct 15, 2002 | 31.50 | 31.50 | 31.03 | 31.42 | 46,718 | +0.53(+1.71%) |
Oct 14, 2002 | 30.54 | 31.02 | 30.54 | 30.89 | 35,549 | +0.53(+1.74%) |
Oct 11, 2002 | 29.81 | 30.69 | 29.81 | 30.36 | 57,887 | +0.60(+2.02%) |
Oct 10, 2002 | 29.76 | 30.09 | 29.26 | 29.76 | 20,022 | -0.01(-0.02%) |
Oct 09, 2002 | 30.25 | 30.29 | 29.69 | 29.76 | 22,065 | -0.56(-1.84%) |
Oct 08, 2002 | 29.70 | 30.55 | 29.70 | 30.32 | 21,656 | +0.71(+2.41%) |
Oct 07, 2002 | 29.81 | 30.30 | 29.61 | 29.61 | 18,932 | -0.08(-0.27%) |
Oct 04, 2002 | 30.29 | 30.29 | 29.60 | 29.69 | 5,039 | -0.51(-1.70%) |
Oct 03, 2002 | 30.14 | 30.67 | 30.12 | 30.20 | 125,173 | +0.10(+0.34%) |
Oct 02, 2002 | 30.57 | 30.74 | 30.10 | 30.10 | 31,872 | -0.51(-1.68%) |