Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 56.59 | 56.69 | 54.97 | 55.90 | 24,208 | -0.68(-1.20%) |
Dec 30, 2002 | 55.54 | 56.86 | 55.33 | 56.58 | 15,845 | +0.80(+1.44%) |
Dec 27, 2002 | 56.19 | 56.52 | 55.32 | 55.78 | 13,644 | -0.85(-1.50%) |
Dec 26, 2002 | 55.70 | 56.63 | 55.66 | 56.63 | 14,231 | +0.72(+1.29%) |
Dec 24, 2002 | 56.17 | 57.22 | 55.70 | 55.91 | 16,432 | -0.27(-0.47%) |
Dec 23, 2002 | 56.27 | 57.87 | 55.80 | 56.17 | 25,089 | -0.68(-1.20%) |
Dec 20, 2002 | 56.27 | 57.60 | 55.85 | 56.86 | 23,328 | +0.93(+1.66%) |
Dec 19, 2002 | 57.35 | 57.36 | 55.93 | 55.93 | 9,683 | -0.28(-0.50%) |
Dec 18, 2002 | 56.27 | 56.96 | 56.09 | 56.21 | 12,471 | -1.36(-2.37%) |
Dec 17, 2002 | 56.99 | 58.24 | 56.99 | 57.57 | 10,857 | +0.29(+0.51%) |
Dec 16, 2002 | 57.10 | 58.75 | 56.38 | 57.28 | 29,490 | -0.05(-0.10%) |
Dec 13, 2002 | 57.68 | 58.19 | 56.95 | 57.33 | 16,285 | -0.77(-1.33%) |
Dec 12, 2002 | 57.72 | 58.55 | 57.28 | 58.10 | 9,683 | +0.58(+1.01%) |
Dec 11, 2002 | 55.85 | 58.23 | 55.85 | 57.52 | 17,606 | +0.92(+1.63%) |
Dec 10, 2002 | 57.73 | 58.88 | 56.13 | 56.60 | 29,050 | +0.18(+0.31%) |
Dec 09, 2002 | 56.74 | 58.20 | 55.55 | 56.43 | 25,382 | -1.62(-2.79%) |
Dec 06, 2002 | 57.94 | 58.71 | 56.96 | 58.05 | 16,579 | +0.23(+0.40%) |
Dec 05, 2002 | 59.13 | 59.13 | 57.12 | 57.82 | 10,563 | -0.78(-1.33%) |
Dec 04, 2002 | 58.00 | 58.96 | 57.25 | 58.59 | 41,961 | -0.08(-0.13%) |
Dec 03, 2002 | 59.57 | 59.98 | 58.50 | 58.67 | 12,177 | -1.01(-1.69%) |
Dec 02, 2002 | 59.98 | 61.00 | 59.06 | 59.68 | 24,502 | -1.02(-1.69%) |
Nov 27, 2002 | 63.96 | 63.96 | 60.37 | 60.70 | 32,865 | -1.61(-2.58%) |
Nov 26, 2002 | 60.02 | 63.88 | 60.02 | 62.31 | 98,449 | +0.91(+1.49%) |
Nov 25, 2002 | 61.46 | 61.99 | 59.19 | 61.40 | 42,255 | +0.82(+1.35%) |
Nov 22, 2002 | 58.61 | 61.92 | 57.97 | 60.58 | 66,464 | +1.83(+3.11%) |
Nov 21, 2002 | 54.95 | 60.80 | 54.95 | 58.75 | 74,974 | +3.30(+5.95%) |
Nov 20, 2002 | 55.41 | 56.50 | 54.84 | 55.45 | 7,042 | -0.80(-1.43%) |
Nov 19, 2002 | 54.63 | 56.56 | 54.63 | 56.26 | 20,540 | +0.45(+0.81%) |
Nov 18, 2002 | 55.02 | 56.57 | 54.59 | 55.81 | 24,208 | -0.05(-0.09%) |
Nov 15, 2002 | 55.07 | 55.88 | 54.51 | 55.85 | 14,525 | +0.90(+1.64%) |
Nov 14, 2002 | 54.66 | 55.00 | 54.13 | 54.95 | 6,749 | +0.80(+1.48%) |
Nov 13, 2002 | 54.03 | 54.78 | 53.16 | 54.15 | 15,405 | +0.18(+0.33%) |
Nov 12, 2002 | 54.19 | 54.70 | 53.67 | 53.97 | 13,791 | +0.30(+0.56%) |
Nov 11, 2002 | 51.98 | 54.01 | 51.98 | 53.67 | 22,594 | +1.59(+3.05%) |
Nov 08, 2002 | 51.83 | 52.91 | 51.47 | 52.09 | 22,888 | +0.08(+0.16%) |
Nov 07, 2002 | 52.89 | 52.89 | 51.57 | 52.00 | 27,289 | -0.74(-1.40%) |
Nov 06, 2002 | 53.11 | 53.16 | 51.98 | 52.74 | 44,749 | -0.59(-1.11%) |
Nov 05, 2002 | 52.43 | 53.44 | 52.43 | 53.33 | 22,008 | +0.78(+1.48%) |
Nov 04, 2002 | 53.36 | 53.54 | 51.29 | 52.56 | 21,127 | -0.60(-1.13%) |
Nov 01, 2002 | 52.40 | 54.73 | 51.29 | 53.16 | 44,162 | +0.35(+0.66%) |
Oct 31, 2002 | 52.15 | 53.16 | 51.77 | 52.81 | 35,663 | +0.04(+0.08%) |
Oct 30, 2002 | 55.27 | 56.06 | 51.66 | 52.77 | 62,653 | -2.51(-4.54%) |
Oct 29, 2002 | 53.84 | 55.75 | 53.08 | 55.28 | 32,718 | +1.39(+2.58%) |
Oct 28, 2002 | 51.39 | 54.07 | 51.39 | 53.88 | 23,371 | +1.27(+2.41%) |
Oct 25, 2002 | 50.61 | 53.26 | 50.61 | 52.62 | 25,382 | -0.33(-0.63%) |
Oct 24, 2002 | 53.09 | 54.01 | 51.15 | 52.95 | 22,448 | +0.72(+1.37%) |
Oct 23, 2002 | 52.28 | 52.48 | 51.99 | 52.24 | 10,563 | -0.43(-0.82%) |
Oct 22, 2002 | 52.83 | 52.92 | 51.85 | 52.66 | 5,868 | -0.18(-0.35%) |
Oct 21, 2002 | 51.80 | 53.67 | 51.33 | 52.85 | 5,868 | +0.33(+0.64%) |
Oct 18, 2002 | 52.81 | 53.16 | 51.19 | 52.51 | 10,563 | +0.15(+0.29%) |
Oct 17, 2002 | 51.12 | 52.73 | 51.12 | 52.37 | 14,158 | +1.26(+2.47%) |
Oct 16, 2002 | 50.44 | 51.46 | 50.44 | 51.10 | 9,830 | -0.01(-0.03%) |
Oct 15, 2002 | 49.35 | 51.46 | 49.17 | 51.12 | 24,723 | +2.08(+4.24%) |
Oct 14, 2002 | 48.52 | 49.53 | 48.45 | 49.04 | 11,737 | +0.31(+0.63%) |
Oct 11, 2002 | 47.61 | 48.73 | 47.44 | 48.73 | 6,455 | +1.00(+2.08%) |
Oct 10, 2002 | 45.99 | 48.58 | 44.81 | 47.74 | 16,432 | +2.52(+5.58%) |
Oct 09, 2002 | 45.66 | 45.66 | 44.98 | 45.22 | 18,879 | -0.12(-0.27%) |
Oct 08, 2002 | 44.69 | 46.28 | 44.68 | 45.34 | 22,885 | -0.16(-0.34%) |
Oct 07, 2002 | 47.37 | 47.40 | 44.99 | 45.49 | 46,070 | -1.26(-2.70%) |
Oct 04, 2002 | 47.78 | 47.78 | 46.04 | 46.76 | 20,247 | -1.42(-2.96%) |
Oct 03, 2002 | 48.34 | 48.49 | 47.98 | 48.18 | 31,104 | -0.72(-1.48%) |
Oct 02, 2002 | 49.41 | 49.41 | 48.34 | 48.90 | 25,529 | -0.51(-1.03%) |