Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.76 | 31.04 | 30.66 | 30.94 | 103,754 | +0.18(+0.58%) |
Dec 30, 2002 | 31.00 | 31.00 | 30.66 | 30.76 | 82,622 | +0.37(+1.23%) |
Dec 27, 2002 | 31.75 | 31.90 | 30.32 | 30.38 | 133,839 | -1.51(-4.74%) |
Dec 26, 2002 | 31.89 | 32.19 | 31.87 | 31.90 | 50,630 | -0.01(-0.04%) |
Dec 24, 2002 | 31.75 | 31.92 | 31.62 | 31.91 | 25,535 | +0.05(+0.17%) |
Dec 23, 2002 | 32.20 | 32.44 | 31.69 | 31.86 | 95,830 | -0.44(-1.35%) |
Dec 20, 2002 | 32.22 | 32.71 | 31.92 | 32.29 | 173,316 | +0.34(+1.07%) |
Dec 19, 2002 | 32.34 | 32.60 | 31.69 | 31.95 | 193,861 | -1.14(-3.44%) |
Dec 18, 2002 | 33.92 | 34.04 | 32.98 | 33.09 | 115,348 | -0.58(-1.72%) |
Dec 17, 2002 | 34.48 | 35.07 | 33.59 | 33.67 | 152,770 | -0.74(-2.16%) |
Dec 16, 2002 | 33.10 | 34.53 | 33.10 | 34.41 | 225,413 | +2.38(+7.42%) |
Dec 13, 2002 | 32.11 | 32.36 | 31.58 | 32.03 | 94,509 | -0.01(-0.02%) |
Dec 12, 2002 | 32.07 | 32.56 | 31.95 | 32.04 | 104,488 | -0.80(-2.43%) |
Dec 11, 2002 | 32.38 | 33.02 | 32.34 | 32.84 | 119,750 | +0.40(+1.24%) |
Dec 10, 2002 | 31.72 | 32.44 | 31.34 | 32.44 | 206,775 | +1.25(+4.02%) |
Dec 09, 2002 | 32.38 | 32.48 | 31.18 | 31.18 | 259,753 | -2.04(-6.13%) |
Dec 06, 2002 | 32.59 | 33.45 | 32.39 | 33.22 | 433,510 | -0.19(-0.57%) |
Dec 05, 2002 | 34.97 | 34.97 | 32.89 | 33.41 | 104,341 | -1.57(-4.48%) |
Dec 04, 2002 | 34.14 | 35.22 | 34.13 | 34.98 | 130,757 | +0.88(+2.58%) |
Dec 03, 2002 | 34.87 | 35.03 | 34.03 | 34.10 | 161,282 | -1.40(-3.95%) |
Dec 02, 2002 | 36.29 | 36.45 | 35.09 | 35.50 | 162,309 | +1.19(+3.48%) |
Nov 29, 2002 | 35.64 | 35.69 | 34.31 | 34.31 | 113,880 | +0.18(+0.54%) |
Nov 27, 2002 | 33.40 | 34.14 | 33.36 | 34.13 | 116,082 | +1.38(+4.22%) |
Nov 26, 2002 | 34.21 | 34.32 | 32.67 | 32.74 | 152,623 | -1.47(-4.28%) |
Nov 25, 2002 | 34.52 | 34.96 | 34.21 | 34.21 | 103,167 | -0.48(-1.39%) |
Nov 22, 2002 | 34.75 | 35.09 | 34.62 | 34.69 | 90,400 | -0.05(-0.14%) |
Nov 21, 2002 | 34.55 | 34.79 | 34.21 | 34.74 | 220,570 | +0.80(+2.37%) |
Nov 20, 2002 | 32.44 | 33.93 | 32.44 | 33.93 | 222,772 | +0.51(+1.53%) |
Nov 19, 2002 | 33.46 | 34.06 | 33.26 | 33.42 | 146,166 | -0.12(-0.37%) |
Nov 18, 2002 | 34.10 | 34.22 | 33.46 | 33.55 | 90,693 | -0.56(-1.64%) |
Nov 15, 2002 | 33.55 | 34.23 | 33.37 | 34.10 | 197,530 | +0.05(+0.14%) |
Nov 14, 2002 | 33.47 | 34.06 | 33.21 | 34.06 | 307,742 | +2.68(+8.53%) |
Nov 13, 2002 | 30.87 | 32.14 | 30.77 | 31.38 | 126,354 | -0.41(-1.29%) |
Nov 12, 2002 | 30.88 | 32.33 | 30.81 | 31.79 | 95,536 | +1.26(+4.13%) |
Nov 11, 2002 | 31.05 | 31.36 | 30.49 | 30.53 | 284,555 | -0.48(-1.56%) |
Nov 08, 2002 | 31.34 | 31.75 | 30.83 | 31.01 | 78,219 | -1.02(-3.17%) |
Nov 07, 2002 | 32.50 | 32.52 | 31.70 | 32.03 | 136,774 | -1.79(-5.28%) |
Nov 06, 2002 | 33.17 | 33.82 | 32.71 | 33.81 | 147,340 | -0.10(-0.30%) |
Nov 05, 2002 | 33.15 | 34.26 | 33.14 | 33.91 | 222,918 | +2.17(+6.83%) |
Nov 04, 2002 | 31.59 | 32.37 | 31.51 | 31.75 | 181,974 | +1.57(+5.19%) |
Nov 01, 2002 | 28.96 | 30.21 | 28.96 | 30.18 | 116,815 | +0.63(+2.12%) |
Oct 31, 2002 | 29.50 | 30.00 | 29.24 | 29.55 | 84,383 | +0.25(+0.84%) |
Oct 30, 2002 | 28.62 | 29.70 | 28.54 | 29.31 | 105,809 | +1.41(+5.06%) |
Oct 29, 2002 | 28.44 | 28.56 | 27.25 | 27.90 | 94,949 | -1.27(-4.35%) |
Oct 28, 2002 | 30.05 | 30.13 | 28.87 | 29.16 | 120,484 | +0.07(+0.23%) |
Oct 25, 2002 | 28.01 | 29.30 | 27.94 | 29.10 | 69,267 | +0.42(+1.45%) |
Oct 24, 2002 | 29.47 | 29.51 | 28.56 | 28.68 | 121,218 | -0.47(-1.61%) |
Oct 23, 2002 | 28.96 | 29.32 | 28.07 | 29.15 | 117,109 | -2.11(-6.74%) |
Oct 22, 2002 | 31.34 | 31.75 | 30.89 | 31.26 | 51,657 | -0.84(-2.61%) |
Oct 21, 2002 | 30.22 | 32.09 | 29.89 | 32.09 | 97,150 | +1.58(+5.18%) |
Oct 18, 2002 | 30.52 | 30.83 | 29.98 | 30.51 | 64,865 | -0.41(-1.32%) |
Oct 17, 2002 | 30.87 | 30.92 | 30.14 | 30.92 | 107,717 | +0.96(+3.21%) |
Oct 16, 2002 | 29.98 | 30.55 | 29.51 | 29.96 | 76,898 | -0.69(-2.25%) |
Oct 15, 2002 | 29.99 | 30.91 | 29.51 | 30.65 | 184,029 | +2.52(+8.96%) |
Oct 14, 2002 | 28.18 | 28.59 | 27.65 | 28.13 | 121,071 | -0.76(-2.64%) |
Oct 11, 2002 | 28.88 | 29.47 | 28.24 | 28.89 | 349,713 | +1.71(+6.29%) |
Oct 10, 2002 | 25.82 | 27.22 | 25.42 | 27.18 | 227,761 | +2.38(+9.59%) |
Oct 09, 2002 | 24.19 | 25.52 | 24.03 | 24.80 | 272,521 | -0.75(-2.93%) |
Oct 08, 2002 | 25.38 | 25.87 | 24.06 | 25.55 | 346,045 | -0.61(-2.32%) |
Oct 07, 2002 | 26.78 | 27.02 | 26.16 | 26.16 | 171,261 | -1.78(-6.37%) |
Oct 04, 2002 | 28.67 | 28.67 | 27.58 | 27.94 | 168,179 | -2.39(-7.89%) |
Oct 03, 2002 | 31.69 | 32.08 | 30.32 | 30.33 | 223,212 | -1.85(-5.76%) |
Oct 02, 2002 | 31.34 | 33.19 | 31.21 | 32.18 | 63,837 | -0.40(-1.21%) |