Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 41.23 | 41.38 | 40.74 | 41.35 | 643,366 | +0.03(+0.07%) |
Dec 30, 2002 | 40.52 | 41.36 | 40.23 | 41.32 | 760,381 | +1.08(+2.67%) |
Dec 27, 2002 | 41.21 | 41.25 | 40.19 | 40.24 | 323,618 | -0.95(-2.30%) |
Dec 26, 2002 | 41.14 | 41.81 | 40.98 | 41.19 | 447,712 | +0.26(+0.64%) |
Dec 24, 2002 | 40.99 | 41.14 | 40.86 | 40.93 | 202,952 | +0.04(+0.09%) |
Dec 23, 2002 | 40.91 | 41.17 | 40.46 | 40.89 | 637,614 | -0.17(-0.42%) |
Dec 20, 2002 | 40.69 | 41.14 | 40.33 | 41.07 | 1,020,073 | +0.76(+1.88%) |
Dec 19, 2002 | 40.32 | 41.17 | 40.05 | 40.31 | 853,507 | +0.00(+0.00%) |
Dec 18, 2002 | 41.14 | 41.14 | 40.28 | 40.31 | 704,086 | -0.65(-1.59%) |
Dec 17, 2002 | 40.69 | 41.15 | 40.69 | 40.96 | 918,651 | +0.00(+0.00%) |
Dec 16, 2002 | 41.05 | 41.20 | 40.87 | 40.96 | 1,677,374 | -0.20(-0.48%) |
Dec 13, 2002 | 41.09 | 41.30 | 40.74 | 41.16 | 817,562 | -0.24(-0.59%) |
Dec 12, 2002 | 42.40 | 42.40 | 40.80 | 41.40 | 1,543,658 | -0.88(-2.07%) |
Dec 11, 2002 | 41.82 | 43.12 | 41.55 | 42.28 | 1,421,444 | +0.39(+0.93%) |
Dec 10, 2002 | 41.33 | 42.00 | 40.91 | 41.89 | 508,543 | +0.57(+1.38%) |
Dec 09, 2002 | 42.54 | 42.54 | 41.32 | 41.32 | 547,364 | -1.37(-3.20%) |
Dec 06, 2002 | 42.00 | 43.11 | 41.86 | 42.69 | 536,193 | +0.34(+0.81%) |
Dec 05, 2002 | 42.50 | 42.59 | 41.95 | 42.34 | 507,879 | +0.07(+0.17%) |
Dec 04, 2002 | 42.30 | 42.68 | 41.75 | 42.27 | 813,802 | -0.03(-0.06%) |
Dec 03, 2002 | 42.59 | 43.08 | 42.22 | 42.30 | 615,605 | -0.77(-1.78%) |
Dec 02, 2002 | 43.99 | 44.08 | 42.85 | 43.06 | 1,148,591 | -0.37(-0.85%) |
Nov 29, 2002 | 44.12 | 44.14 | 43.22 | 43.44 | 285,240 | -0.52(-1.19%) |
Nov 27, 2002 | 42.54 | 44.12 | 42.54 | 43.96 | 696,565 | +1.66(+3.93%) |
Nov 26, 2002 | 42.81 | 42.85 | 42.10 | 42.30 | 933,140 | -0.52(-1.20%) |
Nov 25, 2002 | 43.40 | 43.67 | 42.09 | 42.81 | 1,013,990 | -1.05(-2.39%) |
Nov 22, 2002 | 44.26 | 44.29 | 43.81 | 43.86 | 485,649 | -0.40(-0.90%) |
Nov 21, 2002 | 43.84 | 44.26 | 43.52 | 44.26 | 582,535 | +0.43(+0.99%) |
Nov 20, 2002 | 43.13 | 44.31 | 42.75 | 43.82 | 665,154 | +0.67(+1.55%) |
Nov 19, 2002 | 43.13 | 43.66 | 42.80 | 43.16 | 574,682 | -0.28(-0.65%) |
Nov 18, 2002 | 44.62 | 44.62 | 43.13 | 43.44 | 793,451 | -0.84(-1.90%) |
Nov 15, 2002 | 43.49 | 44.30 | 43.22 | 44.28 | 524,580 | +0.47(+1.07%) |
Nov 14, 2002 | 43.22 | 43.91 | 42.67 | 43.81 | 702,869 | +1.22(+2.87%) |
Nov 13, 2002 | 42.68 | 43.18 | 42.09 | 42.59 | 769,561 | -0.50(-1.15%) |
Nov 12, 2002 | 43.35 | 43.51 | 42.84 | 43.08 | 547,806 | +0.05(+0.13%) |
Nov 11, 2002 | 43.85 | 43.91 | 42.81 | 43.03 | 891,001 | -0.90(-2.04%) |
Nov 08, 2002 | 44.33 | 44.76 | 43.74 | 43.92 | 230,381 | -0.34(-0.78%) |
Nov 07, 2002 | 44.73 | 44.82 | 44.12 | 44.27 | 563,843 | -0.52(-1.15%) |
Nov 06, 2002 | 44.35 | 45.12 | 43.96 | 44.78 | 507,326 | +0.55(+1.25%) |
Nov 05, 2002 | 44.80 | 44.84 | 44.08 | 44.23 | 493,612 | -0.51(-1.13%) |
Nov 04, 2002 | 44.89 | 45.29 | 44.35 | 44.74 | 552,009 | +0.21(+0.47%) |
Nov 01, 2002 | 43.77 | 44.65 | 43.40 | 44.53 | 556,765 | +0.76(+1.74%) |
Oct 31, 2002 | 45.17 | 45.30 | 43.76 | 43.77 | 941,103 | -1.40(-3.10%) |
Oct 30, 2002 | 45.03 | 45.43 | 44.53 | 45.17 | 66,360 | +0.04(+0.08%) |
Oct 29, 2002 | 44.62 | 45.34 | 43.75 | 45.14 | 1,013,547 | +0.42(+0.95%) |
Oct 28, 2002 | 45.39 | 45.43 | 44.47 | 44.71 | 759,939 | -0.41(-0.90%) |
Oct 25, 2002 | 44.21 | 45.21 | 43.95 | 45.12 | 455,344 | +0.91(+2.07%) |
Oct 24, 2002 | 45.23 | 45.34 | 44.01 | 44.20 | 774,317 | -0.90(-1.98%) |
Oct 23, 2002 | 44.89 | 45.15 | 44.40 | 45.10 | 797,543 | -0.02(-0.04%) |
Oct 22, 2002 | 44.89 | 45.39 | 44.66 | 45.12 | 1,252,224 | -0.19(-0.42%) |
Oct 21, 2002 | 43.58 | 45.43 | 43.53 | 45.31 | 959,463 | +1.84(+4.22%) |
Oct 18, 2002 | 43.22 | 44.12 | 42.83 | 43.47 | 966,874 | +0.34(+0.80%) |
Oct 17, 2002 | 43.17 | 43.25 | 42.63 | 43.13 | 968,201 | +1.65(+3.97%) |
Oct 16, 2002 | 42.92 | 42.92 | 41.27 | 41.48 | 893,987 | -1.44(-3.35%) |
Oct 15, 2002 | 42.90 | 43.35 | 42.47 | 42.92 | 911,684 | +1.62(+3.92%) |
Oct 14, 2002 | 40.00 | 41.46 | 39.86 | 41.30 | 2,189,900 | +1.15(+2.86%) |
Oct 11, 2002 | 39.01 | 40.69 | 38.99 | 40.15 | 1,194,712 | +1.82(+4.74%) |
Oct 10, 2002 | 37.02 | 38.53 | 36.53 | 38.34 | 1,546,755 | +0.71(+1.87%) |
Oct 09, 2002 | 38.16 | 38.16 | 37.07 | 37.63 | 905,822 | -0.71(-1.84%) |
Oct 08, 2002 | 38.92 | 39.24 | 37.57 | 38.34 | 1,904,549 | -0.36(-0.93%) |
Oct 07, 2002 | 40.19 | 40.51 | 38.56 | 38.70 | 663,606 | -1.69(-4.19%) |
Oct 04, 2002 | 42.04 | 42.07 | 40.23 | 40.39 | 1,142,619 | -1.27(-3.06%) |
Oct 03, 2002 | 41.82 | 42.30 | 41.36 | 41.66 | 569,927 | +0.06(+0.15%) |
Oct 02, 2002 | 42.20 | 42.59 | 41.32 | 41.60 | 893,656 | -0.71(-1.69%) |