Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 31.25 | 31.50 | 30.77 | 31.32 | 87,400 | +0.07(+0.22%) |
Dec 30, 2002 | 30.21 | 31.39 | 30.21 | 31.25 | 99,400 | +0.85(+2.79%) |
Dec 27, 2002 | 30.61 | 31.00 | 30.19 | 30.40 | 52,700 | -0.43(-1.39%) |
Dec 26, 2002 | 30.72 | 30.85 | 30.62 | 30.83 | 37,900 | +0.29(+0.95%) |
Dec 24, 2002 | 30.38 | 30.62 | 30.38 | 30.54 | 17,900 | +0.06(+0.20%) |
Dec 23, 2002 | 30.44 | 30.98 | 30.01 | 30.48 | 89,000 | +0.10(+0.33%) |
Dec 20, 2002 | 30.44 | 31.10 | 30.01 | 30.38 | 392,100 | +0.18(+0.60%) |
Dec 19, 2002 | 30.11 | 30.71 | 30.11 | 30.20 | 73,700 | +0.05(+0.17%) |
Dec 18, 2002 | 30.49 | 30.75 | 30.10 | 30.15 | 72,500 | -0.45(-1.47%) |
Dec 17, 2002 | 31.05 | 31.05 | 30.25 | 30.60 | 112,500 | -0.40(-1.29%) |
Dec 16, 2002 | 30.63 | 31.00 | 30.63 | 31.00 | 46,200 | +0.31(+1.01%) |
Dec 13, 2002 | 31.09 | 31.34 | 30.69 | 30.69 | 52,700 | -0.64(-2.04%) |
Dec 12, 2002 | 31.20 | 31.33 | 31.01 | 31.33 | 62,500 | +0.14(+0.45%) |
Dec 11, 2002 | 30.88 | 31.34 | 30.88 | 31.19 | 85,600 | +0.30(+0.97%) |
Dec 10, 2002 | 30.61 | 31.03 | 30.35 | 30.89 | 37,000 | +0.38(+1.25%) |
Dec 09, 2002 | 30.41 | 30.76 | 30.33 | 30.51 | 27,400 | -0.09(-0.30%) |
Dec 06, 2002 | 30.71 | 30.81 | 30.46 | 30.60 | 61,400 | +0.05(+0.16%) |
Dec 05, 2002 | 30.91 | 31.00 | 30.55 | 30.55 | 49,500 | -0.20(-0.65%) |
Dec 04, 2002 | 30.10 | 30.90 | 30.10 | 30.75 | 56,800 | +0.68(+2.25%) |
Dec 03, 2002 | 30.28 | 30.79 | 30.06 | 30.07 | 62,600 | -0.21(-0.69%) |
Dec 02, 2002 | 30.21 | 30.60 | 30.21 | 30.28 | 62,700 | +0.09(+0.29%) |
Nov 29, 2002 | 30.88 | 31.05 | 30.19 | 30.19 | 50,100 | -0.65(-2.10%) |
Nov 27, 2002 | 30.71 | 31.08 | 30.71 | 30.84 | 62,200 | +0.13(+0.42%) |
Nov 26, 2002 | 30.80 | 31.01 | 30.65 | 30.71 | 60,300 | -0.11(-0.36%) |
Nov 25, 2002 | 31.08 | 31.09 | 30.75 | 30.82 | 49,900 | +0.02(+0.06%) |
Nov 22, 2002 | 31.59 | 31.59 | 30.67 | 30.80 | 59,200 | -0.63(-2.00%) |
Nov 21, 2002 | 30.58 | 31.70 | 30.48 | 31.43 | 50,800 | +0.84(+2.75%) |
Nov 20, 2002 | 30.35 | 30.75 | 30.16 | 30.59 | 85,800 | +0.16(+0.53%) |
Nov 19, 2002 | 30.78 | 30.85 | 30.33 | 30.43 | 106,100 | -0.39(-1.27%) |
Nov 18, 2002 | 31.81 | 31.91 | 30.80 | 30.82 | 128,700 | -1.04(-3.26%) |
Nov 15, 2002 | 31.84 | 31.94 | 31.25 | 31.86 | 129,500 | +0.01(+0.03%) |
Nov 14, 2002 | 31.75 | 31.85 | 31.54 | 31.85 | 168,900 | +0.10(+0.31%) |
Nov 13, 2002 | 31.00 | 31.82 | 30.79 | 31.75 | 75,600 | +0.67(+2.16%) |
Nov 12, 2002 | 30.17 | 31.50 | 30.17 | 31.08 | 70,500 | +0.98(+3.26%) |
Nov 11, 2002 | 30.56 | 30.67 | 30.00 | 30.10 | 66,400 | -0.47(-1.54%) |
Nov 08, 2002 | 30.11 | 30.85 | 30.00 | 30.57 | 33,900 | +0.34(+1.12%) |
Nov 07, 2002 | 32.01 | 32.02 | 30.12 | 30.23 | 98,400 | -1.79(-5.59%) |
Nov 06, 2002 | 32.50 | 32.50 | 31.54 | 32.02 | 72,500 | -0.39(-1.20%) |
Nov 05, 2002 | 32.07 | 32.41 | 31.60 | 32.41 | 72,300 | +0.36(+1.12%) |
Nov 04, 2002 | 32.03 | 32.50 | 31.75 | 32.05 | 100,000 | -0.16(-0.49%) |
Nov 01, 2002 | 31.36 | 32.21 | 31.25 | 32.21 | 47,600 | +0.88(+2.81%) |
Oct 31, 2002 | 31.23 | 31.61 | 30.84 | 31.33 | 79,000 | +0.11(+0.35%) |
Oct 30, 2002 | 30.71 | 31.22 | 30.57 | 31.22 | 80,600 | +0.51(+1.67%) |
Oct 29, 2002 | 30.64 | 30.71 | 30.03 | 30.71 | 55,500 | +0.07(+0.22%) |
Oct 28, 2002 | 30.91 | 31.07 | 29.90 | 30.64 | 102,002 | -0.26(-0.84%) |
Oct 25, 2002 | 31.23 | 31.24 | 30.59 | 30.90 | 49,500 | -0.30(-0.96%) |
Oct 24, 2002 | 31.14 | 31.23 | 29.90 | 31.20 | 115,400 | +0.07(+0.22%) |
Oct 23, 2002 | 30.90 | 31.13 | 30.52 | 31.13 | 62,500 | +0.43(+1.40%) |
Oct 22, 2002 | 30.76 | 30.90 | 30.29 | 30.70 | 43,200 | -0.06(-0.20%) |
Oct 21, 2002 | 30.05 | 30.80 | 29.95 | 30.76 | 89,300 | +0.61(+2.02%) |
Oct 18, 2002 | 31.84 | 31.85 | 30.06 | 30.15 | 307,200 | -1.96(-6.10%) |
Oct 17, 2002 | 32.00 | 32.66 | 31.87 | 32.11 | 158,000 | +0.30(+0.94%) |
Oct 16, 2002 | 30.90 | 32.09 | 30.50 | 31.81 | 246,714 | +0.57(+1.82%) |
Oct 15, 2002 | 29.75 | 31.30 | 29.75 | 31.24 | 242,300 | +1.80(+6.11%) |
Oct 14, 2002 | 28.99 | 29.84 | 28.65 | 29.44 | 390,004 | -0.42(-1.41%) |
Oct 11, 2002 | 26.54 | 29.95 | 26.53 | 29.86 | 2,294,972 | +3.88(+14.94%) |
Oct 10, 2002 | 25.57 | 26.20 | 25.45 | 25.98 | 52,000 | +0.34(+1.32%) |
Oct 09, 2002 | 26.60 | 26.75 | 25.59 | 25.64 | 6,190,000 | -0.62(-2.35%) |
Oct 08, 2002 | 25.89 | 26.63 | 25.69 | 26.26 | 76,700 | +0.30(+1.15%) |
Oct 07, 2002 | 27.08 | 27.26 | 25.60 | 25.96 | 141,400 | -1.53(-5.56%) |
Oct 04, 2002 | 28.43 | 28.43 | 27.16 | 27.49 | 117,439 | -1.12(-3.92%) |
Oct 03, 2002 | 28.96 | 28.97 | 27.96 | 28.61 | 128,000 | -0.40(-1.38%) |
Oct 02, 2002 | 29.50 | 29.72 | 28.96 | 29.01 | 62,000 | -0.99(-3.30%) |