Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 29.48 | 29.88 | 29.32 | 29.75 | 238,900 | -28.30(-48.75%) |
Dec 26, 2002 | 57.00 | 58.29 | 56.95 | 58.05 | 217,700 | +1.40(+2.47%) |
Dec 24, 2002 | 56.35 | 57.09 | 56.35 | 56.65 | 71,700 | +0.15(+0.27%) |
Dec 23, 2002 | 56.50 | 56.60 | 55.98 | 56.50 | 122,800 | -0.21(-0.37%) |
Dec 20, 2002 | 56.28 | 56.80 | 56.19 | 56.71 | 156,800 | +0.53(+0.94%) |
Dec 19, 2002 | 57.05 | 57.06 | 56.09 | 56.18 | 164,000 | -0.82(-1.44%) |
Dec 18, 2002 | 57.60 | 57.63 | 56.47 | 57.00 | 181,900 | -0.60(-1.04%) |
Dec 17, 2002 | 57.80 | 58.45 | 57.20 | 57.60 | 164,900 | -0.30(-0.52%) |
Dec 16, 2002 | 57.95 | 58.23 | 57.35 | 57.90 | 140,700 | +0.14(+0.24%) |
Dec 13, 2002 | 58.90 | 59.15 | 57.75 | 57.76 | 176,200 | -1.25(-2.12%) |
Dec 12, 2002 | 59.30 | 59.31 | 58.34 | 59.01 | 358,400 | -0.29(-0.49%) |
Dec 11, 2002 | 59.00 | 59.75 | 58.60 | 59.30 | 378,300 | +0.40(+0.68%) |
Dec 10, 2002 | 57.40 | 58.90 | 57.40 | 58.90 | 338,100 | +1.65(+2.88%) |
Dec 09, 2002 | 57.50 | 57.97 | 56.77 | 57.25 | 182,400 | -0.75(-1.29%) |
Dec 06, 2002 | 58.67 | 58.80 | 57.50 | 58.00 | 204,200 | -0.79(-1.34%) |
Dec 05, 2002 | 59.00 | 59.00 | 58.45 | 58.79 | 174,700 | -0.15(-0.25%) |
Dec 04, 2002 | 60.35 | 60.61 | 58.35 | 58.94 | 412,900 | -1.52(-2.51%) |
Dec 03, 2002 | 60.80 | 61.60 | 60.15 | 60.46 | 513,700 | -0.44(-0.72%) |
Dec 02, 2002 | 62.41 | 65.30 | 60.90 | 60.90 | 625,700 | -1.50(-2.40%) |
Nov 29, 2002 | 62.90 | 63.35 | 62.40 | 62.40 | 75,400 | -0.34(-0.54%) |
Nov 27, 2002 | 62.00 | 62.95 | 61.80 | 62.74 | 150,000 | +0.74(+1.19%) |
Nov 26, 2002 | 61.90 | 62.36 | 60.86 | 62.00 | 380,100 | -0.15(-0.24%) |
Nov 25, 2002 | 60.60 | 62.50 | 60.60 | 62.15 | 235,000 | +1.65(+2.73%) |
Nov 22, 2002 | 59.95 | 60.56 | 59.50 | 60.50 | 199,100 | +0.59(+0.98%) |
Nov 21, 2002 | 59.34 | 60.34 | 59.30 | 59.91 | 427,600 | +0.60(+1.01%) |
Nov 20, 2002 | 59.91 | 60.65 | 59.00 | 59.31 | 251,300 | -0.61(-1.02%) |
Nov 19, 2002 | 60.48 | 60.66 | 59.50 | 59.92 | 214,300 | -0.59(-0.98%) |
Nov 18, 2002 | 60.60 | 61.19 | 60.16 | 60.51 | 264,300 | +0.11(+0.18%) |
Nov 15, 2002 | 60.10 | 61.35 | 59.92 | 60.40 | 360,000 | +0.10(+0.17%) |
Nov 14, 2002 | 57.36 | 60.70 | 57.36 | 60.30 | 563,500 | +2.95(+5.14%) |
Nov 13, 2002 | 58.23 | 58.24 | 56.75 | 57.35 | 450,300 | -1.13(-1.93%) |
Nov 12, 2002 | 56.25 | 58.67 | 56.25 | 58.48 | 340,700 | +2.48(+4.43%) |
Nov 11, 2002 | 58.00 | 58.08 | 55.93 | 56.00 | 237,700 | -1.88(-3.25%) |
Nov 08, 2002 | 58.85 | 59.00 | 57.33 | 57.88 | 205,900 | -1.25(-2.11%) |
Nov 07, 2002 | 58.97 | 59.53 | 58.30 | 59.13 | 430,600 | +0.17(+0.29%) |
Nov 06, 2002 | 59.50 | 59.77 | 58.05 | 58.96 | 342,100 | +0.07(+0.12%) |
Nov 05, 2002 | 58.72 | 59.10 | 58.05 | 58.89 | 268,500 | -0.08(-0.14%) |
Nov 04, 2002 | 59.30 | 59.60 | 58.60 | 58.97 | 455,000 | -0.03(-0.05%) |
Nov 01, 2002 | 55.92 | 59.00 | 55.60 | 59.00 | 425,700 | +3.00(+5.36%) |
Oct 31, 2002 | 54.75 | 56.74 | 54.75 | 56.00 | 498,500 | +1.50(+2.75%) |
Oct 30, 2002 | 53.30 | 54.95 | 53.20 | 54.50 | 509,400 | +1.22(+2.29%) |
Oct 29, 2002 | 53.70 | 53.95 | 52.32 | 53.28 | 331,800 | -0.27(-0.50%) |
Oct 28, 2002 | 55.70 | 56.24 | 53.50 | 53.55 | 271,700 | -1.55(-2.81%) |
Oct 25, 2002 | 54.35 | 55.23 | 54.30 | 55.10 | 176,400 | +0.75(+1.38%) |
Oct 24, 2002 | 54.98 | 55.00 | 54.10 | 54.35 | 177,500 | -0.43(-0.78%) |
Oct 23, 2002 | 54.56 | 55.15 | 54.25 | 54.78 | 196,200 | +0.08(+0.15%) |
Oct 22, 2002 | 54.25 | 55.30 | 53.80 | 54.70 | 333,300 | -0.24(-0.44%) |
Oct 21, 2002 | 52.76 | 55.33 | 52.23 | 54.94 | 389,200 | +1.93(+3.64%) |
Oct 18, 2002 | 52.10 | 53.24 | 51.80 | 53.01 | 235,900 | +0.66(+1.26%) |
Oct 17, 2002 | 49.81 | 52.75 | 49.81 | 52.35 | 232,400 | +2.55(+5.12%) |
Oct 16, 2002 | 53.20 | 53.20 | 49.56 | 49.80 | 700,000 | -4.35(-8.03%) |
Oct 15, 2002 | 49.96 | 54.25 | 49.96 | 54.15 | 1,340,000 | +4.20(+8.41%) |
Oct 14, 2002 | 49.23 | 50.09 | 48.86 | 49.95 | 244,000 | +0.73(+1.48%) |
Oct 11, 2002 | 48.50 | 50.76 | 48.50 | 49.22 | 295,200 | +1.21(+2.52%) |
Oct 10, 2002 | 46.40 | 48.40 | 45.60 | 48.01 | 273,800 | +1.11(+2.37%) |
Oct 09, 2002 | 48.00 | 48.01 | 45.12 | 46.90 | 3,240,000 | -1.70(-3.50%) |
Oct 08, 2002 | 50.45 | 50.70 | 47.81 | 48.60 | 626,500 | -1.49(-2.97%) |
Oct 07, 2002 | 51.36 | 51.69 | 49.75 | 50.09 | 391,700 | -1.27(-2.47%) |
Oct 04, 2002 | 52.15 | 52.48 | 50.75 | 51.36 | 258,600 | -0.54(-1.04%) |
Oct 03, 2002 | 52.05 | 52.99 | 51.47 | 51.90 | 201,000 | -0.35(-0.67%) |
Oct 02, 2002 | 52.75 | 52.99 | 51.58 | 52.25 | 472,000 | -0.50(-0.95%) |