Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.51 | 12.60 | 12.11 | 12.17 | 8,108,872 | -13.13(-51.91%) |
Dec 26, 2002 | 26.02 | 26.14 | 25.11 | 25.30 | 5,743,768 | -0.57(-2.21%) |
Dec 24, 2002 | 25.43 | 26.11 | 25.38 | 25.87 | 4,662,408 | +0.31(+1.21%) |
Dec 23, 2002 | 25.51 | 26.02 | 25.23 | 25.56 | 13,509,138 | -0.16(-0.61%) |
Dec 20, 2002 | 25.51 | 26.02 | 25.23 | 25.72 | 18,801,982 | +0.43(+1.70%) |
Dec 19, 2002 | 27.13 | 27.23 | 24.97 | 25.29 | 36,793,812 | -2.40(-8.68%) |
Dec 18, 2002 | 27.83 | 28.40 | 27.59 | 27.69 | 18,350,854 | -1.53(-5.24%) |
Dec 17, 2002 | 28.72 | 29.60 | 28.42 | 29.22 | 17,079,770 | +0.76(+2.68%) |
Dec 16, 2002 | 27.76 | 28.72 | 27.52 | 28.46 | 11,781,821 | +0.70(+2.50%) |
Dec 13, 2002 | 28.63 | 28.82 | 27.02 | 27.76 | 30,912,602 | -2.32(-7.70%) |
Dec 12, 2002 | 29.92 | 30.51 | 29.62 | 30.08 | 10,170,707 | +0.37(+1.24%) |
Dec 11, 2002 | 30.68 | 30.68 | 29.18 | 29.71 | 29,096,242 | -1.13(-3.67%) |
Dec 10, 2002 | 31.34 | 31.66 | 30.64 | 30.84 | 9,891,330 | -0.47(-1.50%) |
Dec 09, 2002 | 31.68 | 32.01 | 31.26 | 31.31 | 6,735,065 | -1.01(-3.14%) |
Dec 06, 2002 | 31.82 | 32.66 | 31.77 | 32.33 | 5,390,054 | +0.21(+0.66%) |
Dec 05, 2002 | 32.18 | 32.66 | 31.99 | 32.12 | 5,407,208 | +0.02(+0.08%) |
Dec 04, 2002 | 32.51 | 32.61 | 31.75 | 32.09 | 9,005,207 | -0.55(-1.69%) |
Dec 03, 2002 | 32.88 | 33.09 | 32.47 | 32.65 | 4,722,653 | -0.45(-1.35%) |
Dec 02, 2002 | 33.63 | 34.01 | 32.99 | 33.09 | 7,735,145 | -0.14(-0.41%) |
Nov 29, 2002 | 33.50 | 33.84 | 33.18 | 33.23 | 2,415,139 | -0.15(-0.44%) |
Nov 27, 2002 | 33.29 | 33.81 | 33.22 | 33.38 | 6,004,560 | +0.20(+0.61%) |
Nov 26, 2002 | 33.27 | 33.62 | 28.66 | 33.17 | 6,597,011 | -0.27(-0.81%) |
Nov 25, 2002 | 32.84 | 33.51 | 32.68 | 33.44 | 7,882,594 | +0.55(+1.67%) |
Nov 22, 2002 | 32.75 | 33.16 | 32.41 | 32.90 | 5,954,321 | -0.16(-0.47%) |
Nov 21, 2002 | 32.51 | 33.13 | 32.45 | 33.05 | 9,049,727 | +0.95(+2.97%) |
Nov 20, 2002 | 31.22 | 32.34 | 31.22 | 32.10 | 6,725,058 | +0.90(+2.87%) |
Nov 19, 2002 | 31.62 | 31.79 | 31.04 | 31.20 | 8,159,316 | -0.65(-2.03%) |
Nov 18, 2002 | 32.73 | 32.81 | 31.56 | 31.85 | 10,549,336 | -0.86(-2.62%) |
Nov 15, 2002 | 33.06 | 33.20 | 31.91 | 32.70 | 9,749,803 | -0.21(-0.64%) |
Nov 14, 2002 | 32.26 | 32.97 | 32.22 | 32.91 | 8,399,482 | +0.97(+3.05%) |
Nov 13, 2002 | 31.97 | 32.73 | 31.64 | 31.94 | 11,362,960 | -0.30(-0.93%) |
Nov 12, 2002 | 31.21 | 32.60 | 31.21 | 32.24 | 11,134,434 | +1.13(+3.64%) |
Nov 11, 2002 | 31.48 | 31.49 | 30.78 | 31.11 | 6,423,013 | -0.29(-0.94%) |
Nov 08, 2002 | 31.43 | 31.89 | 31.02 | 31.40 | 7,721,257 | -0.20(-0.62%) |
Nov 07, 2002 | 32.43 | 32.43 | 31.42 | 31.60 | 8,409,285 | -1.08(-3.31%) |
Nov 06, 2002 | 32.18 | 32.71 | 31.86 | 32.68 | 7,818,672 | +0.75(+2.35%) |
Nov 05, 2002 | 31.96 | 32.59 | 31.59 | 31.93 | 7,947,128 | -0.27(-0.85%) |
Nov 04, 2002 | 32.42 | 33.30 | 32.10 | 32.20 | 9,834,556 | -0.15(-0.47%) |
Nov 01, 2002 | 31.82 | 32.58 | 31.22 | 32.36 | 8,537,741 | +0.47(+1.47%) |
Oct 31, 2002 | 32.07 | 32.68 | 31.49 | 31.89 | 10,996,584 | -0.17(-0.53%) |
Oct 30, 2002 | 31.39 | 32.40 | 30.78 | 32.06 | 14,598,462 | +0.99(+3.18%) |
Oct 29, 2002 | 31.00 | 31.20 | 30.02 | 31.07 | 17,612,384 | +0.19(+0.62%) |
Oct 28, 2002 | 33.19 | 33.28 | 30.55 | 30.88 | 21,411,132 | -2.23(-6.73%) |
Oct 25, 2002 | 32.73 | 33.16 | 31.46 | 33.11 | 27,377,396 | +0.86(+2.67%) |
Oct 24, 2002 | 33.29 | 33.77 | 32.10 | 32.24 | 20,655,508 | -1.03(-3.09%) |
Oct 23, 2002 | 32.61 | 33.44 | 32.46 | 33.27 | 15,407,048 | +0.66(+2.03%) |
Oct 22, 2002 | 32.96 | 33.51 | 32.21 | 32.61 | 37,721,648 | -2.71(-7.68%) |
Oct 21, 2002 | 34.33 | 35.47 | 34.05 | 35.32 | 11,597,408 | +0.98(+2.85%) |
Oct 18, 2002 | 33.76 | 34.47 | 33.32 | 34.34 | 9,312,971 | +0.40(+1.18%) |
Oct 17, 2002 | 33.84 | 34.18 | 33.66 | 33.94 | 6,813,895 | +0.57(+1.70%) |
Oct 16, 2002 | 33.04 | 33.60 | 32.81 | 33.38 | 6,124,847 | +0.05(+0.16%) |
Oct 15, 2002 | 33.95 | 34.27 | 32.89 | 33.32 | 12,304,019 | +0.13(+0.38%) |
Oct 14, 2002 | 32.56 | 33.27 | 32.42 | 33.19 | 7,084,286 | +0.09(+0.28%) |
Oct 11, 2002 | 32.89 | 33.41 | 32.62 | 33.10 | 9,476,962 | +0.53(+1.62%) |
Oct 10, 2002 | 31.90 | 32.87 | 31.57 | 32.57 | 10,640,215 | +0.88(+2.77%) |
Oct 09, 2002 | 31.43 | 32.37 | 31.22 | 31.70 | 12,302,385 | +0.03(+0.11%) |
Oct 08, 2002 | 30.70 | 31.99 | 30.70 | 31.66 | 14,409,965 | +0.99(+3.24%) |
Oct 07, 2002 | 30.62 | 30.93 | 29.78 | 30.67 | 15,953,481 | -0.16(-0.52%) |
Oct 04, 2002 | 32.40 | 32.58 | 30.55 | 30.83 | 17,349,344 | -1.49(-4.61%) |
Oct 03, 2002 | 32.60 | 33.05 | 32.12 | 32.32 | 9,283,971 | -0.23(-0.71%) |
Oct 02, 2002 | 32.49 | 33.05 | 32.22 | 32.55 | 9,638,910 | -0.06(-0.18%) |