Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 38.24 | 38.39 | 37.70 | 38.18 | 216,405 | +0.02(+0.04%) |
Dec 30, 2002 | 37.84 | 38.26 | 37.48 | 38.17 | 203,148 | +0.37(+0.98%) |
Dec 27, 2002 | 38.35 | 38.42 | 37.75 | 37.80 | 245,649 | -0.62(-1.62%) |
Dec 26, 2002 | 38.51 | 38.85 | 38.31 | 38.42 | 264,495 | -0.13(-0.34%) |
Dec 24, 2002 | 38.65 | 38.79 | 38.47 | 38.55 | 95,400 | -0.25(-0.63%) |
Dec 23, 2002 | 39.11 | 39.11 | 38.71 | 38.80 | 185,991 | -0.32(-0.81%) |
Dec 20, 2002 | 38.62 | 39.18 | 38.62 | 39.12 | 384,591 | +0.67(+1.74%) |
Dec 19, 2002 | 38.70 | 39.08 | 38.37 | 38.45 | 247,989 | -0.33(-0.85%) |
Dec 18, 2002 | 38.66 | 38.85 | 38.32 | 38.78 | 329,872 | +0.04(+0.10%) |
Dec 17, 2002 | 38.97 | 39.03 | 38.68 | 38.74 | 287,891 | -0.17(-0.44%) |
Dec 16, 2002 | 38.16 | 39.01 | 38.16 | 38.91 | 343,909 | +0.73(+1.91%) |
Dec 13, 2002 | 38.32 | 38.62 | 38.08 | 38.18 | 250,328 | -0.22(-0.58%) |
Dec 12, 2002 | 38.51 | 38.58 | 37.97 | 38.40 | 346,509 | -0.25(-0.64%) |
Dec 11, 2002 | 38.16 | 38.78 | 37.73 | 38.65 | 313,755 | +0.46(+1.21%) |
Dec 10, 2002 | 37.57 | 38.21 | 37.57 | 38.18 | 296,469 | +0.64(+1.70%) |
Dec 09, 2002 | 38.32 | 38.51 | 37.55 | 37.55 | 495,588 | -1.06(-2.75%) |
Dec 06, 2002 | 38.21 | 38.69 | 38.05 | 38.61 | 410,586 | +0.21(+0.54%) |
Dec 05, 2002 | 38.78 | 38.92 | 38.15 | 38.40 | 326,493 | -0.36(-0.93%) |
Dec 04, 2002 | 38.63 | 38.98 | 38.01 | 38.76 | 551,867 | -0.02(-0.06%) |
Dec 03, 2002 | 38.82 | 39.18 | 38.74 | 38.78 | 314,015 | -0.22(-0.57%) |
Dec 02, 2002 | 39.93 | 40.12 | 38.75 | 39.01 | 374,973 | -0.78(-1.97%) |
Nov 29, 2002 | 39.93 | 40.10 | 39.61 | 39.79 | 275,413 | -0.18(-0.44%) |
Nov 27, 2002 | 39.01 | 40.00 | 38.97 | 39.97 | 372,373 | +0.81(+2.06%) |
Nov 26, 2002 | 40.38 | 40.38 | 38.92 | 39.16 | 306,737 | -1.22(-3.01%) |
Nov 25, 2002 | 40.01 | 40.58 | 39.78 | 40.38 | 228,493 | +0.48(+1.20%) |
Nov 22, 2002 | 40.58 | 40.93 | 39.75 | 39.90 | 277,623 | -0.75(-1.85%) |
Nov 21, 2002 | 39.62 | 40.87 | 39.44 | 40.65 | 494,418 | +1.15(+2.90%) |
Nov 20, 2002 | 39.45 | 39.75 | 39.28 | 39.51 | 253,708 | -0.02(-0.06%) |
Nov 19, 2002 | 39.70 | 40.09 | 39.32 | 39.53 | 269,954 | -0.28(-0.70%) |
Nov 18, 2002 | 40.16 | 40.47 | 39.70 | 39.81 | 228,493 | -0.22(-0.56%) |
Nov 15, 2002 | 39.69 | 40.24 | 39.53 | 40.03 | 221,734 | +0.19(+0.48%) |
Nov 14, 2002 | 39.09 | 40.00 | 39.01 | 39.84 | 239,411 | +0.98(+2.51%) |
Nov 13, 2002 | 39.07 | 39.51 | 38.28 | 38.86 | 311,156 | -0.41(-1.04%) |
Nov 12, 2002 | 38.78 | 39.62 | 38.78 | 39.27 | 287,891 | +0.48(+1.25%) |
Nov 11, 2002 | 39.47 | 39.66 | 38.70 | 38.78 | 214,586 | -0.78(-1.98%) |
Nov 08, 2002 | 40.29 | 40.78 | 39.43 | 39.57 | 291,660 | -0.79(-1.96%) |
Nov 07, 2002 | 41.32 | 41.35 | 40.21 | 40.36 | 292,050 | -1.18(-2.83%) |
Nov 06, 2002 | 40.17 | 41.59 | 39.73 | 41.54 | 345,079 | +1.37(+3.41%) |
Nov 05, 2002 | 39.69 | 40.21 | 39.55 | 40.17 | 258,387 | +0.48(+1.20%) |
Nov 04, 2002 | 40.28 | 40.55 | 39.63 | 39.69 | 249,808 | -0.38(-0.94%) |
Nov 01, 2002 | 39.93 | 40.08 | 39.47 | 40.07 | 377,962 | -0.01(-0.02%) |
Oct 31, 2002 | 40.20 | 40.47 | 39.72 | 40.08 | 281,522 | -0.14(-0.34%) |
Oct 30, 2002 | 40.26 | 40.45 | 39.78 | 40.22 | 1,312,731 | -0.10(-0.25%) |
Oct 29, 2002 | 40.35 | 40.43 | 39.01 | 40.32 | 263,846 | -0.07(-0.17%) |
Oct 28, 2002 | 41.25 | 41.43 | 40.29 | 40.39 | 419,294 | -0.71(-1.72%) |
Oct 25, 2002 | 40.43 | 41.09 | 39.93 | 41.09 | 397,718 | +0.55(+1.35%) |
Oct 24, 2002 | 41.74 | 41.78 | 40.09 | 40.55 | 529,641 | -1.09(-2.62%) |
Oct 23, 2002 | 40.12 | 41.64 | 40.12 | 41.64 | 824,291 | +2.25(+5.70%) |
Oct 22, 2002 | 39.74 | 39.74 | 38.82 | 39.39 | 284,511 | -0.54(-1.35%) |
Oct 21, 2002 | 38.47 | 39.93 | 38.20 | 39.93 | 214,846 | +1.35(+3.51%) |
Oct 18, 2002 | 38.76 | 38.89 | 38.07 | 38.58 | 203,928 | -0.18(-0.48%) |
Oct 17, 2002 | 38.02 | 38.82 | 38.01 | 38.76 | 314,535 | +1.28(+3.41%) |
Oct 16, 2002 | 38.60 | 39.05 | 37.42 | 37.48 | 251,888 | -1.12(-2.89%) |
Oct 15, 2002 | 37.43 | 38.60 | 37.43 | 38.60 | 432,811 | +1.69(+4.56%) |
Oct 14, 2002 | 37.05 | 37.44 | 36.55 | 36.92 | 277,103 | -0.32(-0.87%) |
Oct 11, 2002 | 36.93 | 37.67 | 36.85 | 37.24 | 508,715 | +0.76(+2.09%) |
Oct 10, 2002 | 35.44 | 36.48 | 35.03 | 36.48 | 456,466 | +1.04(+2.93%) |
Oct 09, 2002 | 36.68 | 36.68 | 35.32 | 35.44 | 332,861 | -1.40(-3.80%) |
Oct 08, 2002 | 36.65 | 37.00 | 35.73 | 36.84 | 502,737 | +0.34(+0.93%) |
Oct 07, 2002 | 37.25 | 37.39 | 36.37 | 36.50 | 259,037 | -0.75(-2.02%) |
Oct 04, 2002 | 38.07 | 38.32 | 36.88 | 37.25 | 427,482 | -0.58(-1.55%) |
Oct 03, 2002 | 38.21 | 39.10 | 37.70 | 37.84 | 546,148 | -0.37(-0.97%) |
Oct 02, 2002 | 39.45 | 39.55 | 38.20 | 38.21 | 386,670 | -1.55(-3.89%) |