Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.23 | 23.40 | 23.13 | 23.23 | 971,545 | -23.61(-50.40%) |
Dec 26, 2002 | 46.82 | 47.44 | 46.73 | 46.84 | 471,598 | +0.13(+0.28%) |
Dec 24, 2002 | 46.93 | 46.99 | 46.71 | 46.71 | 350,124 | -0.34(-0.72%) |
Dec 23, 2002 | 46.05 | 47.85 | 46.57 | 47.05 | 1,211,012 | +0.40(+0.86%) |
Dec 20, 2002 | 46.05 | 47.01 | 45.97 | 46.65 | 1,999,662 | +0.76(+1.67%) |
Dec 19, 2002 | 45.44 | 46.09 | 45.44 | 45.88 | 1,098,490 | +0.01(+0.02%) |
Dec 18, 2002 | 45.96 | 45.96 | 45.25 | 45.88 | 1,559,520 | -0.08(-0.17%) |
Dec 17, 2002 | 46.33 | 46.42 | 45.56 | 45.96 | 1,351,758 | -0.37(-0.80%) |
Dec 16, 2002 | 44.28 | 46.33 | 44.27 | 46.33 | 1,591,847 | +2.35(+5.34%) |
Dec 13, 2002 | 45.10 | 45.10 | 43.91 | 43.98 | 1,315,453 | -1.11(-2.46%) |
Dec 12, 2002 | 45.60 | 45.68 | 44.90 | 45.09 | 674,014 | -0.68(-1.48%) |
Dec 11, 2002 | 45.36 | 46.01 | 45.08 | 45.76 | 1,282,131 | -0.08(-0.18%) |
Dec 10, 2002 | 45.92 | 45.98 | 45.04 | 45.84 | 1,134,671 | +0.30(+0.65%) |
Dec 09, 2002 | 46.05 | 46.36 | 45.45 | 45.55 | 969,555 | -0.69(-1.50%) |
Dec 06, 2002 | 45.04 | 46.42 | 44.92 | 46.24 | 828,809 | +0.83(+1.82%) |
Dec 05, 2002 | 45.83 | 45.83 | 45.20 | 45.41 | 1,108,437 | -0.38(-0.83%) |
Dec 04, 2002 | 46.25 | 46.45 | 45.66 | 45.79 | 1,820,248 | -1.10(-2.35%) |
Dec 03, 2002 | 46.73 | 47.36 | 46.51 | 46.89 | 1,390,923 | -0.16(-0.34%) |
Dec 02, 2002 | 47.53 | 47.73 | 46.49 | 47.05 | 1,287,353 | -0.40(-0.85%) |
Nov 29, 2002 | 46.86 | 47.85 | 46.86 | 47.45 | 807,051 | +0.88(+1.88%) |
Nov 27, 2002 | 45.19 | 46.64 | 45.19 | 46.58 | 894,582 | +1.46(+3.24%) |
Nov 26, 2002 | 46.17 | 46.23 | 44.69 | 45.11 | 2,071,900 | -1.37(-2.94%) |
Nov 25, 2002 | 45.96 | 46.62 | 45.58 | 46.48 | 939,467 | +0.80(+1.74%) |
Nov 22, 2002 | 46.85 | 47.07 | 45.43 | 45.68 | 1,155,808 | -1.36(-2.89%) |
Nov 21, 2002 | 46.17 | 47.04 | 45.73 | 47.04 | 1,375,257 | +0.88(+1.90%) |
Nov 20, 2002 | 45.08 | 46.17 | 44.48 | 46.17 | 2,213,019 | +0.91(+2.01%) |
Nov 19, 2002 | 44.89 | 45.56 | 44.76 | 45.26 | 906,021 | +0.26(+0.57%) |
Nov 18, 2002 | 45.54 | 45.72 | 44.80 | 45.00 | 983,730 | -0.48(-1.06%) |
Nov 15, 2002 | 44.44 | 45.79 | 44.36 | 45.48 | 1,232,522 | +0.64(+1.42%) |
Nov 14, 2002 | 43.67 | 45.04 | 43.67 | 44.85 | 1,301,527 | +1.46(+3.36%) |
Nov 13, 2002 | 42.87 | 43.97 | 42.15 | 43.39 | 1,701,136 | +0.48(+1.12%) |
Nov 12, 2002 | 42.35 | 43.17 | 41.62 | 42.91 | 1,853,445 | +0.92(+2.20%) |
Nov 11, 2002 | 43.51 | 43.92 | 41.83 | 41.98 | 1,194,227 | -1.69(-3.87%) |
Nov 08, 2002 | 43.72 | 44.72 | 43.28 | 43.67 | 1,434,937 | +0.27(+0.63%) |
Nov 07, 2002 | 44.64 | 44.72 | 43.11 | 43.40 | 1,192,735 | -1.43(-3.19%) |
Nov 06, 2002 | 44.16 | 44.93 | 43.35 | 44.83 | 1,199,822 | +1.02(+2.33%) |
Nov 05, 2002 | 43.87 | 44.56 | 43.64 | 43.81 | 1,060,941 | -0.47(-1.05%) |
Nov 04, 2002 | 45.24 | 45.64 | 44.28 | 44.28 | 1,348,028 | -0.63(-1.40%) |
Nov 01, 2002 | 43.35 | 45.00 | 43.23 | 44.90 | 1,492,380 | +1.07(+2.44%) |
Oct 31, 2002 | 42.47 | 43.83 | 42.42 | 43.83 | 1,954,653 | +1.21(+2.83%) |
Oct 30, 2002 | 41.74 | 42.75 | 41.19 | 42.63 | 1,820,621 | +1.29(+3.11%) |
Oct 29, 2002 | 41.22 | 41.74 | 40.42 | 41.34 | 1,730,355 | -0.07(-0.17%) |
Oct 28, 2002 | 42.47 | 42.53 | 40.99 | 41.41 | 1,882,167 | -0.72(-1.70%) |
Oct 25, 2002 | 41.85 | 42.21 | 40.74 | 42.13 | 1,489,644 | +0.97(+2.36%) |
Oct 24, 2002 | 42.83 | 42.83 | 41.07 | 41.16 | 1,454,582 | -1.31(-3.09%) |
Oct 23, 2002 | 41.82 | 42.95 | 41.74 | 42.47 | 1,843,499 | -0.80(-1.86%) |
Oct 22, 2002 | 44.20 | 44.20 | 43.15 | 43.27 | 861,012 | -1.17(-2.64%) |
Oct 21, 2002 | 43.54 | 44.72 | 43.12 | 44.44 | 1,235,879 | +0.51(+1.15%) |
Oct 18, 2002 | 43.63 | 44.08 | 42.43 | 43.94 | 1,223,694 | +0.31(+0.70%) |
Oct 17, 2002 | 43.35 | 43.80 | 43.29 | 43.63 | 1,861,278 | +0.69(+1.61%) |
Oct 16, 2002 | 43.51 | 44.20 | 42.94 | 42.94 | 2,643,215 | -2.65(-5.80%) |
Oct 15, 2002 | 43.83 | 45.77 | 43.83 | 45.59 | 1,423,499 | +2.36(+5.45%) |
Oct 14, 2002 | 43.86 | 43.97 | 42.59 | 43.23 | 739,040 | -0.62(-1.41%) |
Oct 11, 2002 | 42.63 | 44.40 | 42.15 | 43.85 | 1,131,438 | +1.57(+3.71%) |
Oct 10, 2002 | 39.90 | 42.35 | 39.55 | 42.28 | 1,436,678 | +2.39(+5.99%) |
Oct 09, 2002 | 41.66 | 41.78 | 39.86 | 39.89 | 1,082,451 | -2.25(-5.34%) |
Oct 08, 2002 | 40.78 | 42.60 | 40.38 | 42.14 | 1,084,316 | +1.71(+4.22%) |
Oct 07, 2002 | 40.78 | 41.53 | 40.34 | 40.44 | 1,124,351 | -0.20(-0.49%) |
Oct 04, 2002 | 41.18 | 41.82 | 40.29 | 40.64 | 1,248,312 | -0.39(-0.96%) |
Oct 03, 2002 | 40.62 | 41.75 | 40.62 | 41.03 | 1,358,348 | +0.62(+1.53%) |
Oct 02, 2002 | 41.42 | 41.71 | 40.42 | 40.42 | 1,579,165 | -2.05(-4.83%) |