Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.90 | 31.38 | 30.64 | 31.38 | 450,075 | +0.43(+1.40%) |
Dec 30, 2002 | 31.27 | 31.27 | 30.71 | 30.94 | 304,648 | -0.27(-0.85%) |
Dec 27, 2002 | 31.23 | 31.32 | 31.06 | 31.21 | 319,493 | -0.02(-0.07%) |
Dec 26, 2002 | 31.34 | 31.86 | 31.18 | 31.23 | 273,382 | -0.13(-0.41%) |
Dec 24, 2002 | 31.04 | 31.52 | 31.04 | 31.36 | 228,322 | +0.06(+0.19%) |
Dec 23, 2002 | 31.05 | 31.30 | 30.71 | 31.30 | 710,058 | +0.25(+0.81%) |
Dec 20, 2002 | 30.98 | 31.06 | 30.71 | 31.05 | 682,076 | +0.30(+0.97%) |
Dec 19, 2002 | 30.45 | 30.75 | 30.34 | 30.75 | 758,665 | +0.21(+0.67%) |
Dec 18, 2002 | 30.30 | 30.55 | 30.11 | 30.55 | 539,670 | +0.18(+0.58%) |
Dec 17, 2002 | 30.44 | 30.65 | 30.26 | 30.37 | 511,031 | +0.05(+0.15%) |
Dec 16, 2002 | 29.69 | 30.33 | 29.61 | 30.33 | 319,099 | +0.73(+2.47%) |
Dec 13, 2002 | 30.26 | 30.26 | 29.59 | 29.60 | 340,775 | -0.81(-2.68%) |
Dec 12, 2002 | 30.60 | 30.74 | 30.27 | 30.41 | 453,885 | -0.10(-0.32%) |
Dec 11, 2002 | 30.30 | 30.80 | 30.07 | 30.51 | 677,872 | +0.23(+0.75%) |
Dec 10, 2002 | 29.69 | 30.37 | 29.67 | 30.28 | 405,672 | +0.53(+1.79%) |
Dec 09, 2002 | 29.84 | 29.99 | 29.44 | 29.75 | 727,399 | -0.40(-1.31%) |
Dec 06, 2002 | 28.93 | 30.14 | 28.74 | 30.14 | 541,378 | +1.07(+3.66%) |
Dec 05, 2002 | 29.52 | 29.52 | 28.58 | 29.08 | 326,324 | -0.25(-0.86%) |
Dec 04, 2002 | 29.73 | 29.73 | 29.09 | 29.33 | 392,666 | -0.55(-1.83%) |
Dec 03, 2002 | 30.14 | 30.15 | 29.84 | 29.88 | 272,988 | -0.39(-1.28%) |
Dec 02, 2002 | 30.64 | 30.90 | 30.09 | 30.27 | 517,994 | +0.10(+0.33%) |
Nov 29, 2002 | 30.68 | 30.75 | 30.14 | 30.17 | 106,672 | -0.56(-1.83%) |
Nov 27, 2002 | 30.45 | 30.83 | 30.45 | 30.73 | 311,873 | +0.46(+1.53%) |
Nov 26, 2002 | 30.35 | 30.60 | 30.15 | 30.27 | 472,145 | -0.11(-0.35%) |
Nov 25, 2002 | 30.11 | 30.49 | 30.07 | 30.37 | 425,903 | +0.33(+1.11%) |
Nov 22, 2002 | 30.07 | 30.45 | 29.86 | 30.04 | 655,145 | -0.03(-0.10%) |
Nov 21, 2002 | 29.19 | 30.14 | 29.17 | 30.07 | 475,167 | +1.00(+3.43%) |
Nov 20, 2002 | 28.32 | 29.25 | 28.32 | 29.07 | 286,650 | +0.75(+2.66%) |
Nov 19, 2002 | 27.94 | 28.76 | 27.61 | 28.32 | 509,192 | +0.40(+1.42%) |
Nov 18, 2002 | 27.93 | 28.64 | 27.86 | 27.92 | 413,423 | +0.00(+0.00%) |
Nov 15, 2002 | 27.77 | 28.09 | 27.48 | 27.92 | 315,946 | +0.15(+0.55%) |
Nov 14, 2002 | 27.69 | 27.77 | 27.40 | 27.77 | 442,981 | +0.30(+1.11%) |
Nov 13, 2002 | 27.52 | 27.86 | 27.36 | 27.46 | 424,721 | -0.24(-0.88%) |
Nov 12, 2002 | 27.92 | 28.19 | 27.67 | 27.71 | 367,180 | +0.08(+0.30%) |
Nov 11, 2002 | 28.39 | 28.39 | 27.40 | 27.62 | 485,545 | -0.91(-3.20%) |
Nov 08, 2002 | 28.93 | 29.31 | 28.31 | 28.54 | 421,305 | -0.39(-1.34%) |
Nov 07, 2002 | 29.15 | 29.28 | 28.66 | 28.93 | 300,838 | -0.23(-0.78%) |
Nov 06, 2002 | 28.74 | 29.44 | 28.51 | 29.15 | 651,992 | +0.42(+1.46%) |
Nov 05, 2002 | 28.26 | 28.76 | 27.82 | 28.74 | 426,297 | +0.47(+1.67%) |
Nov 04, 2002 | 27.78 | 28.48 | 27.71 | 28.26 | 501,704 | +0.65(+2.37%) |
Nov 01, 2002 | 27.21 | 27.70 | 27.17 | 27.61 | 307,669 | +0.47(+1.74%) |
Oct 31, 2002 | 27.46 | 27.63 | 27.04 | 27.14 | 225,563 | -0.13(-0.47%) |
Oct 30, 2002 | 26.70 | 27.55 | 26.69 | 27.27 | 250,917 | +0.57(+2.14%) |
Oct 29, 2002 | 27.22 | 27.44 | 26.34 | 26.70 | 319,887 | -0.50(-1.85%) |
Oct 28, 2002 | 27.33 | 27.55 | 26.94 | 27.20 | 298,474 | +0.03(+0.11%) |
Oct 25, 2002 | 26.45 | 27.21 | 26.45 | 27.17 | 339,987 | +0.78(+2.97%) |
Oct 24, 2002 | 27.38 | 27.40 | 26.37 | 26.38 | 381,368 | -0.96(-3.51%) |
Oct 23, 2002 | 26.81 | 27.40 | 26.51 | 27.34 | 325,930 | +0.53(+1.99%) |
Oct 22, 2002 | 27.25 | 27.54 | 26.61 | 26.81 | 307,144 | -0.75(-2.71%) |
Oct 21, 2002 | 26.06 | 27.95 | 25.67 | 27.56 | 717,546 | +1.37(+5.23%) |
Oct 18, 2002 | 26.04 | 26.34 | 25.74 | 26.19 | 745,659 | +0.24(+0.91%) |
Oct 17, 2002 | 26.05 | 26.40 | 25.86 | 25.95 | 392,535 | +0.51(+2.00%) |
Oct 16, 2002 | 26.47 | 26.47 | 25.27 | 25.44 | 277,586 | -1.02(-3.85%) |
Oct 15, 2002 | 25.61 | 26.54 | 25.61 | 26.46 | 295,189 | +1.11(+4.38%) |
Oct 14, 2002 | 24.98 | 25.45 | 24.82 | 25.35 | 170,781 | +0.38(+1.52%) |
Oct 11, 2002 | 24.79 | 25.50 | 24.77 | 24.97 | 426,297 | +0.60(+2.47%) |
Oct 10, 2002 | 24.08 | 24.97 | 23.72 | 24.37 | 513,659 | +0.47(+1.98%) |
Oct 09, 2002 | 24.15 | 24.62 | 23.89 | 23.89 | 357,984 | -0.45(-1.84%) |
Oct 08, 2002 | 24.32 | 24.55 | 23.72 | 24.34 | 478,057 | +0.75(+3.16%) |
Oct 07, 2002 | 24.24 | 24.25 | 23.58 | 23.60 | 475,824 | -0.74(-3.03%) |
Oct 04, 2002 | 24.88 | 24.96 | 24.34 | 24.34 | 401,994 | -0.37(-1.51%) |
Oct 03, 2002 | 24.62 | 25.04 | 24.36 | 24.71 | 392,929 | +0.32(+1.31%) |
Oct 02, 2002 | 25.55 | 25.58 | 24.24 | 24.39 | 413,686 | -1.14(-4.47%) |