Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.32 | 40.11 | 38.98 | 40.11 | 484,969 | +0.59(+1.50%) |
Dec 30, 2002 | 39.21 | 39.52 | 38.90 | 39.51 | 344,221 | +0.40(+1.03%) |
Dec 27, 2002 | 39.44 | 39.50 | 38.98 | 39.11 | 332,782 | -0.26(-0.65%) |
Dec 26, 2002 | 39.17 | 40.20 | 39.17 | 39.37 | 261,444 | +0.24(+0.62%) |
Dec 24, 2002 | 39.41 | 39.44 | 39.09 | 39.12 | 67,996 | -0.36(-0.91%) |
Dec 23, 2002 | 39.60 | 39.82 | 39.30 | 39.48 | 341,393 | +0.06(+0.16%) |
Dec 20, 2002 | 38.82 | 39.60 | 38.78 | 39.42 | 795,514 | +0.75(+1.95%) |
Dec 19, 2002 | 39.02 | 39.55 | 38.45 | 38.67 | 395,250 | -0.31(-0.80%) |
Dec 18, 2002 | 39.91 | 40.47 | 38.88 | 38.98 | 510,934 | -0.79(-2.00%) |
Dec 17, 2002 | 39.64 | 40.26 | 39.60 | 39.77 | 582,657 | +0.21(+0.53%) |
Dec 16, 2002 | 38.90 | 40.14 | 38.90 | 39.56 | 1,076,882 | +0.43(+1.09%) |
Dec 13, 2002 | 40.03 | 40.26 | 39.04 | 39.13 | 497,437 | -1.09(-2.71%) |
Dec 12, 2002 | 39.76 | 40.53 | 39.58 | 40.22 | 362,731 | +0.52(+1.31%) |
Dec 11, 2002 | 39.77 | 39.85 | 39.13 | 39.70 | 390,109 | -0.14(-0.35%) |
Dec 10, 2002 | 39.52 | 39.93 | 39.26 | 39.84 | 333,167 | +0.41(+1.05%) |
Dec 09, 2002 | 40.30 | 40.30 | 39.41 | 39.43 | 344,607 | -1.04(-2.58%) |
Dec 06, 2002 | 39.87 | 40.65 | 39.87 | 40.47 | 371,600 | +0.44(+1.11%) |
Dec 05, 2002 | 40.79 | 40.79 | 39.91 | 40.03 | 456,563 | -0.66(-1.63%) |
Dec 04, 2002 | 40.42 | 40.84 | 39.83 | 40.69 | 574,688 | +0.17(+0.42%) |
Dec 03, 2002 | 41.61 | 41.65 | 40.49 | 40.52 | 283,552 | -1.17(-2.82%) |
Dec 02, 2002 | 42.01 | 42.94 | 41.41 | 41.69 | 640,370 | -0.15(-0.35%) |
Nov 29, 2002 | 41.59 | 42.00 | 41.55 | 41.84 | 281,495 | +0.25(+0.60%) |
Nov 27, 2002 | 40.46 | 41.62 | 40.42 | 41.59 | 362,602 | +1.22(+3.03%) |
Nov 26, 2002 | 40.65 | 40.68 | 40.07 | 40.37 | 412,474 | -0.40(-0.97%) |
Nov 25, 2002 | 41.00 | 41.23 | 40.32 | 40.77 | 392,808 | -0.18(-0.44%) |
Nov 22, 2002 | 40.73 | 41.22 | 40.53 | 40.95 | 367,615 | +0.19(+0.48%) |
Nov 21, 2002 | 40.92 | 41.04 | 40.29 | 40.75 | 1,023,924 | -0.17(-0.42%) |
Nov 20, 2002 | 40.48 | 40.97 | 40.48 | 40.92 | 554,122 | +0.25(+0.61%) |
Nov 19, 2002 | 40.97 | 41.23 | 40.46 | 40.67 | 359,517 | -0.30(-0.72%) |
Nov 18, 2002 | 41.54 | 41.58 | 40.72 | 40.97 | 557,207 | -0.54(-1.29%) |
Nov 15, 2002 | 40.38 | 41.51 | 40.29 | 41.51 | 1,072,897 | +1.27(+3.15%) |
Nov 14, 2002 | 38.82 | 40.35 | 38.82 | 40.24 | 806,054 | +0.86(+2.19%) |
Nov 13, 2002 | 38.89 | 40.00 | 38.70 | 39.37 | 722,120 | +0.49(+1.26%) |
Nov 12, 2002 | 37.97 | 39.28 | 37.97 | 38.88 | 488,183 | +0.93(+2.44%) |
Nov 11, 2002 | 39.08 | 39.09 | 37.94 | 37.96 | 348,334 | -1.31(-3.35%) |
Nov 08, 2002 | 38.84 | 39.79 | 38.82 | 39.27 | 755,925 | +0.43(+1.10%) |
Nov 07, 2002 | 39.29 | 39.44 | 38.43 | 38.84 | 677,517 | -0.57(-1.44%) |
Nov 06, 2002 | 38.16 | 39.60 | 37.78 | 39.41 | 578,158 | +1.07(+2.80%) |
Nov 05, 2002 | 38.08 | 38.73 | 37.97 | 38.34 | 378,026 | +0.08(+0.20%) |
Nov 04, 2002 | 38.28 | 39.08 | 38.16 | 38.26 | 406,305 | +0.20(+0.53%) |
Nov 01, 2002 | 37.61 | 38.11 | 37.11 | 38.06 | 420,187 | +0.36(+0.95%) |
Oct 31, 2002 | 38.01 | 38.34 | 37.46 | 37.70 | 647,825 | -0.31(-0.82%) |
Oct 30, 2002 | 37.93 | 38.42 | 37.58 | 38.01 | 460,419 | +0.09(+0.23%) |
Oct 29, 2002 | 37.90 | 38.35 | 37.03 | 37.93 | 513,247 | +0.02(+0.06%) |
Oct 28, 2002 | 38.70 | 38.78 | 37.72 | 37.90 | 355,661 | -0.40(-1.06%) |
Oct 25, 2002 | 37.77 | 38.58 | 37.41 | 38.31 | 756,053 | +0.53(+1.40%) |
Oct 24, 2002 | 38.25 | 38.43 | 37.38 | 37.78 | 487,411 | -0.20(-0.53%) |
Oct 23, 2002 | 37.19 | 38.01 | 36.95 | 37.98 | 272,755 | +0.64(+1.71%) |
Oct 22, 2002 | 37.93 | 37.93 | 37.07 | 37.34 | 705,410 | -1.70(-4.36%) |
Oct 21, 2002 | 37.19 | 39.21 | 36.99 | 39.05 | 660,808 | +1.88(+5.04%) |
Oct 18, 2002 | 37.70 | 37.74 | 37.06 | 37.17 | 843,587 | -0.53(-1.40%) |
Oct 17, 2002 | 36.57 | 37.73 | 36.41 | 37.70 | 692,042 | +2.12(+5.97%) |
Oct 16, 2002 | 35.79 | 36.04 | 35.01 | 35.58 | 827,906 | -0.75(-2.08%) |
Oct 15, 2002 | 34.43 | 36.37 | 33.49 | 36.33 | 701,168 | +2.82(+8.40%) |
Oct 14, 2002 | 33.92 | 34.20 | 33.22 | 33.52 | 432,012 | -0.84(-2.45%) |
Oct 11, 2002 | 33.45 | 34.92 | 33.17 | 34.36 | 617,105 | +1.63(+4.99%) |
Oct 10, 2002 | 31.28 | 32.91 | 30.50 | 32.72 | 589,341 | +1.74(+5.63%) |
Oct 09, 2002 | 31.94 | 32.17 | 30.76 | 30.98 | 727,518 | -1.33(-4.12%) |
Oct 08, 2002 | 31.69 | 32.40 | 31.09 | 32.31 | 825,078 | +0.73(+2.32%) |
Oct 07, 2002 | 32.36 | 32.56 | 31.51 | 31.58 | 409,132 | -0.86(-2.66%) |
Oct 04, 2002 | 33.31 | 33.51 | 30.99 | 32.44 | 916,725 | -0.84(-2.52%) |
Oct 03, 2002 | 33.06 | 33.65 | 32.68 | 33.28 | 399,621 | +0.30(+0.90%) |
Oct 02, 2002 | 33.73 | 33.73 | 32.68 | 32.99 | 458,491 | -0.79(-2.33%) |