Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.08 | 33.64 | 32.54 | 33.46 | 210,403 | +0.36(+1.08%) |
Dec 30, 2002 | 33.54 | 33.54 | 32.84 | 33.10 | 233,804 | -0.35(-1.04%) |
Dec 27, 2002 | 33.85 | 33.95 | 33.31 | 33.45 | 111,129 | -0.50(-1.49%) |
Dec 26, 2002 | 33.59 | 34.08 | 33.59 | 33.95 | 91,851 | +0.31(+0.92%) |
Dec 24, 2002 | 33.51 | 33.81 | 33.37 | 33.64 | 49,276 | -0.02(-0.06%) |
Dec 23, 2002 | 34.44 | 34.58 | 33.45 | 33.66 | 202,568 | -1.02(-2.94%) |
Dec 20, 2002 | 34.05 | 34.68 | 33.66 | 34.68 | 182,569 | +0.82(+2.44%) |
Dec 19, 2002 | 33.76 | 34.16 | 33.66 | 33.85 | 121,747 | +0.15(+0.43%) |
Dec 18, 2002 | 33.84 | 33.90 | 33.66 | 33.71 | 198,342 | -0.38(-1.11%) |
Dec 17, 2002 | 33.72 | 34.22 | 33.61 | 34.09 | 123,293 | +0.36(+1.06%) |
Dec 16, 2002 | 33.47 | 33.80 | 33.12 | 33.73 | 182,982 | +0.02(+0.06%) |
Dec 13, 2002 | 33.85 | 34.06 | 33.49 | 33.71 | 145,354 | -0.19(-0.57%) |
Dec 12, 2002 | 34.34 | 34.44 | 33.90 | 33.90 | 105,047 | -0.50(-1.47%) |
Dec 11, 2002 | 33.96 | 34.58 | 33.95 | 34.41 | 135,458 | +0.46(+1.34%) |
Dec 10, 2002 | 33.89 | 34.05 | 33.51 | 33.95 | 243,082 | +0.12(+0.34%) |
Dec 09, 2002 | 34.69 | 34.73 | 33.81 | 33.84 | 198,651 | -0.95(-2.73%) |
Dec 06, 2002 | 34.24 | 34.91 | 33.99 | 34.79 | 259,164 | +0.39(+1.13%) |
Dec 05, 2002 | 34.29 | 34.48 | 34.12 | 34.40 | 150,818 | +0.16(+0.48%) |
Dec 04, 2002 | 34.05 | 34.41 | 33.85 | 34.23 | 93,913 | +0.12(+0.34%) |
Dec 03, 2002 | 34.21 | 34.40 | 34.08 | 34.12 | 105,047 | -0.13(-0.37%) |
Dec 02, 2002 | 34.29 | 34.63 | 34.16 | 34.24 | 180,301 | +0.03(+0.09%) |
Nov 29, 2002 | 34.65 | 34.68 | 34.15 | 34.21 | 46,080 | -0.33(-0.95%) |
Nov 27, 2002 | 34.10 | 34.81 | 34.10 | 34.54 | 80,924 | +0.50(+1.48%) |
Nov 26, 2002 | 34.73 | 34.73 | 34.02 | 34.04 | 137,829 | -0.73(-2.09%) |
Nov 25, 2002 | 34.82 | 35.04 | 34.29 | 34.77 | 85,254 | -0.02(-0.06%) |
Nov 22, 2002 | 34.71 | 35.24 | 34.71 | 34.79 | 186,177 | -0.16(-0.47%) |
Nov 21, 2002 | 34.71 | 35.18 | 34.67 | 34.95 | 174,528 | +0.22(+0.64%) |
Nov 20, 2002 | 34.63 | 35.02 | 34.46 | 34.73 | 213,908 | +0.23(+0.67%) |
Nov 19, 2002 | 34.30 | 34.63 | 34.19 | 34.49 | 195,971 | +0.16(+0.45%) |
Nov 18, 2002 | 34.68 | 34.85 | 34.27 | 34.34 | 192,672 | -0.35(-1.01%) |
Nov 15, 2002 | 34.13 | 34.77 | 33.84 | 34.69 | 207,001 | +0.49(+1.45%) |
Nov 14, 2002 | 33.76 | 34.27 | 33.50 | 34.19 | 260,813 | +0.44(+1.29%) |
Nov 13, 2002 | 33.18 | 33.98 | 32.06 | 33.76 | 384,417 | +0.59(+1.78%) |
Nov 12, 2002 | 33.03 | 33.38 | 32.79 | 33.17 | 330,192 | -0.11(-0.32%) |
Nov 11, 2002 | 33.89 | 33.89 | 32.87 | 33.27 | 169,477 | -0.62(-1.83%) |
Nov 08, 2002 | 34.73 | 34.92 | 33.74 | 33.89 | 207,620 | -1.02(-2.92%) |
Nov 07, 2002 | 35.14 | 35.14 | 34.10 | 34.91 | 249,577 | +0.01(+0.03%) |
Nov 06, 2002 | 34.86 | 35.23 | 34.57 | 34.90 | 256,793 | +0.04(+0.11%) |
Nov 05, 2002 | 34.79 | 34.89 | 34.16 | 34.86 | 255,144 | -0.12(-0.33%) |
Nov 04, 2002 | 35.12 | 35.89 | 34.79 | 34.98 | 291,534 | -0.06(-0.17%) |
Nov 01, 2002 | 35.26 | 35.26 | 34.69 | 35.04 | 307,306 | -0.42(-1.18%) |
Oct 31, 2002 | 34.94 | 35.45 | 34.94 | 35.45 | 215,042 | +0.42(+1.19%) |
Oct 30, 2002 | 34.73 | 35.16 | 34.53 | 35.04 | 773,163 | +0.30(+0.87%) |
Oct 29, 2002 | 35.20 | 35.41 | 34.44 | 34.74 | 265,452 | -0.48(-1.35%) |
Oct 28, 2002 | 35.84 | 35.84 | 35.02 | 35.21 | 140,303 | -0.63(-1.76%) |
Oct 25, 2002 | 35.21 | 35.84 | 35.21 | 35.84 | 233,289 | +0.67(+1.90%) |
Oct 24, 2002 | 35.30 | 35.43 | 34.92 | 35.17 | 270,401 | -0.11(-0.30%) |
Oct 23, 2002 | 34.83 | 35.30 | 34.48 | 35.28 | 391,839 | +0.34(+0.97%) |
Oct 22, 2002 | 35.87 | 35.87 | 34.24 | 34.94 | 480,495 | -0.93(-2.60%) |
Oct 21, 2002 | 34.90 | 35.87 | 34.63 | 35.87 | 845,325 | +1.03(+2.95%) |
Oct 18, 2002 | 35.12 | 35.18 | 34.41 | 34.84 | 208,754 | -0.38(-1.07%) |
Oct 17, 2002 | 34.68 | 35.26 | 34.63 | 35.22 | 336,687 | +1.32(+3.89%) |
Oct 16, 2002 | 34.92 | 34.92 | 33.87 | 33.90 | 306,379 | -1.21(-3.45%) |
Oct 15, 2002 | 34.05 | 35.12 | 34.05 | 35.12 | 480,289 | +1.03(+3.02%) |
Oct 14, 2002 | 33.84 | 34.09 | 33.66 | 34.09 | 237,103 | +0.24(+0.72%) |
Oct 11, 2002 | 33.95 | 34.19 | 33.33 | 33.84 | 291,121 | +1.16(+3.56%) |
Oct 10, 2002 | 30.69 | 32.68 | 30.69 | 32.68 | 265,246 | +1.98(+6.45%) |
Oct 09, 2002 | 31.80 | 31.91 | 30.64 | 30.70 | 273,700 | -1.34(-4.18%) |
Oct 08, 2002 | 30.85 | 32.10 | 30.53 | 32.04 | 204,321 | +1.62(+5.33%) |
Oct 07, 2002 | 30.85 | 31.16 | 30.31 | 30.42 | 185,559 | -0.75(-2.40%) |
Oct 04, 2002 | 32.01 | 32.01 | 30.89 | 31.17 | 350,913 | -0.67(-2.10%) |
Oct 03, 2002 | 32.79 | 32.84 | 31.74 | 31.84 | 223,186 | -0.76(-2.32%) |
Oct 02, 2002 | 32.79 | 33.05 | 32.50 | 32.59 | 207,620 | -0.32(-0.97%) |