Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 42.03 | 42.48 | 41.60 | 42.40 | 2,314,800 | +0.09(+0.21%) |
Dec 30, 2002 | 42.68 | 42.81 | 41.76 | 42.31 | 2,753,700 | +0.00(+0.00%) |
Dec 27, 2002 | 42.50 | 42.65 | 42.12 | 42.31 | 2,262,400 | -0.29(-0.68%) |
Dec 26, 2002 | 42.60 | 43.08 | 42.37 | 42.60 | 1,664,600 | -0.05(-0.12%) |
Dec 24, 2002 | 42.65 | 42.88 | 42.50 | 42.65 | 611,900 | -0.10(-0.23%) |
Dec 23, 2002 | 42.89 | 43.02 | 42.45 | 42.75 | 2,429,200 | -0.21(-0.49%) |
Dec 20, 2002 | 42.88 | 43.31 | 42.63 | 42.96 | 4,529,400 | +0.43(+1.01%) |
Dec 19, 2002 | 43.35 | 43.42 | 42.28 | 42.53 | 4,142,100 | -0.98(-2.25%) |
Dec 18, 2002 | 43.30 | 43.70 | 43.12 | 43.51 | 3,922,100 | -0.57(-1.29%) |
Dec 17, 2002 | 44.60 | 44.60 | 44.08 | 44.08 | 3,162,300 | -0.25(-0.56%) |
Dec 16, 2002 | 42.61 | 44.33 | 42.60 | 44.33 | 2,773,100 | +1.77(+4.16%) |
Dec 13, 2002 | 43.13 | 43.48 | 42.54 | 42.56 | 2,826,600 | -0.50(-1.16%) |
Dec 12, 2002 | 43.55 | 43.75 | 42.72 | 43.06 | 2,880,100 | -0.69(-1.58%) |
Dec 11, 2002 | 43.00 | 44.09 | 42.63 | 43.75 | 3,327,600 | +0.75(+1.74%) |
Dec 10, 2002 | 42.70 | 43.09 | 42.27 | 43.00 | 1,879,600 | +0.48(+1.13%) |
Dec 09, 2002 | 43.32 | 43.46 | 42.51 | 42.52 | 2,062,400 | -1.28(-2.92%) |
Dec 06, 2002 | 43.12 | 44.00 | 42.41 | 43.80 | 2,057,200 | +0.69(+1.60%) |
Dec 05, 2002 | 43.80 | 43.93 | 43.08 | 43.11 | 1,959,000 | -0.79(-1.80%) |
Dec 04, 2002 | 43.90 | 44.26 | 43.10 | 43.90 | 2,695,000 | -0.38(-0.86%) |
Dec 03, 2002 | 43.95 | 44.36 | 43.66 | 44.28 | 2,496,400 | +0.28(+0.64%) |
Dec 02, 2002 | 44.63 | 45.30 | 43.42 | 44.00 | 2,749,600 | -0.62(-1.39%) |
Nov 29, 2002 | 44.70 | 45.00 | 44.60 | 44.62 | 1,636,100 | -0.03(-0.07%) |
Nov 27, 2002 | 42.95 | 44.65 | 42.90 | 44.65 | 2,436,200 | +1.65(+3.84%) |
Nov 26, 2002 | 43.20 | 43.41 | 42.65 | 43.00 | 2,303,900 | -0.70(-1.60%) |
Nov 25, 2002 | 43.15 | 43.82 | 42.91 | 43.70 | 2,471,000 | +0.60(+1.39%) |
Nov 22, 2002 | 44.05 | 44.49 | 43.09 | 43.10 | 3,342,100 | -1.06(-2.40%) |
Nov 21, 2002 | 42.11 | 44.20 | 42.04 | 44.16 | 4,023,800 | +1.54(+3.61%) |
Nov 20, 2002 | 41.87 | 42.88 | 41.61 | 42.62 | 2,324,400 | +0.39(+0.92%) |
Nov 19, 2002 | 42.10 | 42.65 | 41.62 | 42.23 | 2,065,500 | +0.23(+0.55%) |
Nov 18, 2002 | 43.10 | 43.12 | 41.81 | 42.00 | 2,310,300 | -0.63(-1.48%) |
Nov 15, 2002 | 42.80 | 43.15 | 42.37 | 42.63 | 2,828,000 | -0.15(-0.35%) |
Nov 14, 2002 | 42.25 | 42.98 | 42.25 | 42.78 | 2,426,200 | +1.02(+2.44%) |
Nov 13, 2002 | 41.74 | 42.54 | 41.26 | 41.76 | 4,968,800 | -0.32(-0.76%) |
Nov 12, 2002 | 41.44 | 42.75 | 41.23 | 42.08 | 2,491,900 | +0.89(+2.16%) |
Nov 11, 2002 | 42.10 | 42.21 | 41.13 | 41.19 | 1,540,600 | -1.14(-2.69%) |
Nov 08, 2002 | 42.97 | 43.58 | 42.05 | 42.33 | 2,327,200 | -0.64(-1.49%) |
Nov 07, 2002 | 43.25 | 43.27 | 42.30 | 42.97 | 2,410,200 | -0.43(-0.99%) |
Nov 06, 2002 | 42.87 | 43.48 | 42.32 | 43.40 | 3,091,000 | +0.85(+2.00%) |
Nov 05, 2002 | 41.79 | 42.90 | 41.51 | 42.55 | 3,095,000 | +0.87(+2.09%) |
Nov 04, 2002 | 42.70 | 42.85 | 41.37 | 41.68 | 2,706,600 | -0.23(-0.55%) |
Nov 01, 2002 | 40.75 | 42.20 | 40.40 | 41.91 | 2,592,500 | +0.66(+1.60%) |
Oct 31, 2002 | 41.69 | 41.94 | 40.65 | 41.25 | 2,649,600 | -0.19(-0.46%) |
Oct 30, 2002 | 41.20 | 41.75 | 40.85 | 41.44 | 3,258,200 | +0.24(+0.58%) |
Oct 29, 2002 | 40.73 | 41.70 | 39.64 | 41.20 | 3,593,500 | +0.60(+1.48%) |
Oct 28, 2002 | 42.35 | 42.37 | 40.38 | 40.60 | 2,217,200 | -1.05(-2.52%) |
Oct 25, 2002 | 40.25 | 41.65 | 40.00 | 41.65 | 2,947,900 | +0.95(+2.33%) |
Oct 24, 2002 | 41.52 | 41.75 | 40.39 | 40.70 | 4,378,300 | -0.27(-0.66%) |
Oct 23, 2002 | 41.75 | 42.47 | 40.65 | 40.97 | 4,581,300 | -0.78(-1.87%) |
Oct 22, 2002 | 41.60 | 41.95 | 41.20 | 41.75 | 3,099,200 | -0.45(-1.07%) |
Oct 21, 2002 | 41.15 | 42.22 | 40.68 | 42.20 | 3,318,000 | +0.90(+2.18%) |
Oct 18, 2002 | 41.50 | 41.75 | 40.63 | 41.30 | 2,814,900 | -0.75(-1.78%) |
Oct 17, 2002 | 41.70 | 42.10 | 41.68 | 42.05 | 2,855,600 | +1.43(+3.52%) |
Oct 16, 2002 | 41.47 | 41.83 | 40.42 | 40.62 | 3,116,600 | -0.85(-2.05%) |
Oct 15, 2002 | 39.94 | 41.52 | 39.94 | 41.47 | 4,089,900 | +1.96(+4.96%) |
Oct 14, 2002 | 39.05 | 39.70 | 38.90 | 39.51 | 2,170,700 | -0.13(-0.33%) |
Oct 11, 2002 | 38.83 | 39.84 | 38.62 | 39.64 | 4,293,000 | +1.25(+3.26%) |
Oct 10, 2002 | 36.15 | 38.40 | 36.00 | 38.39 | 3,901,400 | +2.27(+6.28%) |
Oct 09, 2002 | 36.55 | 37.15 | 36.02 | 36.12 | 3,489,900 | -1.23(-3.29%) |
Oct 08, 2002 | 37.55 | 38.14 | 36.00 | 37.35 | 4,230,800 | +0.05(+0.13%) |
Oct 07, 2002 | 37.50 | 38.33 | 37.14 | 37.30 | 3,470,400 | -0.76(-2.00%) |
Oct 04, 2002 | 38.35 | 38.46 | 37.39 | 38.06 | 3,963,300 | +0.32(+0.85%) |
Oct 03, 2002 | 38.30 | 38.96 | 37.61 | 37.74 | 4,815,700 | +0.43(+1.15%) |
Oct 02, 2002 | 38.33 | 38.50 | 37.31 | 37.31 | 4,912,500 | -2.32(-5.85%) |