Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 55.32 | 56.49 | 54.94 | 55.72 | 33,574 | +0.40(+0.72%) |
Dec 30, 2002 | 54.93 | 55.44 | 54.19 | 55.32 | 60,203 | +1.16(+2.14%) |
Dec 27, 2002 | 53.36 | 54.47 | 53.13 | 54.17 | 14,124 | +0.11(+0.21%) |
Dec 26, 2002 | 52.86 | 54.10 | 52.74 | 54.05 | 18,408 | +1.39(+2.64%) |
Dec 24, 2002 | 52.02 | 52.86 | 52.02 | 52.66 | 6,830 | +0.19(+0.36%) |
Dec 23, 2002 | 51.35 | 52.90 | 51.10 | 52.47 | 22,113 | +0.13(+0.25%) |
Dec 20, 2002 | 51.35 | 52.39 | 51.10 | 52.34 | 26,628 | +1.19(+2.33%) |
Dec 19, 2002 | 50.55 | 51.31 | 50.10 | 51.15 | 13,198 | +0.86(+1.72%) |
Dec 18, 2002 | 51.07 | 51.07 | 50.10 | 50.29 | 5,557 | -0.46(-0.90%) |
Dec 17, 2002 | 50.27 | 51.12 | 50.02 | 50.74 | 8,335 | +0.48(+0.96%) |
Dec 16, 2002 | 50.44 | 50.91 | 50.05 | 50.26 | 16,208 | -0.34(-0.67%) |
Dec 13, 2002 | 51.69 | 51.69 | 50.44 | 50.60 | 14,587 | -0.98(-1.89%) |
Dec 12, 2002 | 51.44 | 51.82 | 50.96 | 51.57 | 6,830 | +0.15(+0.29%) |
Dec 11, 2002 | 50.61 | 51.69 | 50.61 | 51.43 | 9,146 | +0.90(+1.78%) |
Dec 10, 2002 | 50.10 | 50.73 | 50.10 | 50.53 | 15,282 | +0.53(+1.05%) |
Dec 09, 2002 | 49.88 | 50.27 | 49.88 | 50.00 | 8,567 | -0.09(-0.19%) |
Dec 06, 2002 | 50.67 | 50.84 | 49.68 | 50.10 | 14,008 | -0.98(-1.93%) |
Dec 05, 2002 | 51.48 | 51.56 | 50.91 | 51.08 | 14,819 | -0.43(-0.84%) |
Dec 04, 2002 | 51.61 | 51.82 | 51.23 | 51.51 | 10,304 | +0.33(+0.64%) |
Dec 03, 2002 | 51.59 | 51.65 | 51.17 | 51.19 | 9,146 | -0.21(-0.40%) |
Dec 02, 2002 | 49.43 | 51.39 | 49.23 | 51.39 | 19,681 | +1.96(+3.97%) |
Nov 29, 2002 | 49.41 | 49.84 | 48.99 | 49.43 | 4,167 | +0.05(+0.11%) |
Nov 27, 2002 | 49.77 | 49.77 | 48.84 | 49.38 | 10,419 | -0.45(-0.90%) |
Nov 26, 2002 | 49.06 | 49.98 | 49.01 | 49.83 | 18,987 | +0.77(+1.57%) |
Nov 25, 2002 | 49.67 | 49.67 | 49.00 | 49.06 | 15,398 | +0.62(+1.28%) |
Nov 22, 2002 | 49.67 | 49.67 | 48.44 | 48.44 | 25,586 | -1.43(-2.86%) |
Nov 21, 2002 | 50.92 | 50.96 | 49.86 | 49.86 | 16,092 | -1.09(-2.13%) |
Nov 20, 2002 | 50.23 | 50.95 | 49.87 | 50.95 | 6,136 | +0.88(+1.76%) |
Nov 19, 2002 | 50.62 | 50.62 | 49.84 | 50.07 | 8,335 | -0.30(-0.60%) |
Nov 18, 2002 | 48.15 | 50.70 | 48.15 | 50.37 | 26,975 | +2.85(+6.00%) |
Nov 15, 2002 | 48.28 | 48.37 | 47.25 | 47.52 | 19,797 | -0.76(-1.57%) |
Nov 14, 2002 | 48.46 | 48.80 | 46.64 | 48.28 | 24,428 | -0.17(-0.36%) |
Nov 13, 2002 | 48.33 | 48.80 | 47.56 | 48.46 | 12,387 | +0.16(+0.34%) |
Nov 12, 2002 | 48.01 | 49.00 | 47.50 | 48.29 | 27,670 | +0.16(+0.34%) |
Nov 11, 2002 | 48.33 | 48.67 | 47.57 | 48.13 | 16,440 | +0.31(+0.65%) |
Nov 08, 2002 | 47.52 | 48.26 | 47.40 | 47.82 | 11,577 | +0.15(+0.31%) |
Nov 07, 2002 | 47.46 | 47.82 | 47.15 | 47.67 | 6,946 | +0.27(+0.56%) |
Nov 06, 2002 | 47.41 | 47.64 | 46.65 | 47.40 | 9,146 | -0.23(-0.49%) |
Nov 05, 2002 | 46.78 | 47.75 | 46.78 | 47.64 | 14,703 | +0.67(+1.42%) |
Nov 04, 2002 | 46.08 | 47.03 | 45.36 | 46.97 | 17,018 | +1.56(+3.44%) |
Nov 01, 2002 | 46.04 | 46.08 | 45.18 | 45.41 | 14,008 | -0.61(-1.33%) |
Oct 31, 2002 | 45.60 | 46.11 | 45.55 | 46.02 | 17,597 | +0.67(+1.49%) |
Oct 30, 2002 | 44.35 | 45.57 | 44.35 | 45.35 | 11,461 | +0.44(+0.98%) |
Oct 29, 2002 | 43.62 | 45.03 | 43.62 | 44.91 | 39,247 | +1.07(+2.45%) |
Oct 28, 2002 | 42.41 | 44.24 | 42.41 | 43.83 | 28,943 | +1.04(+2.42%) |
Oct 25, 2002 | 42.35 | 43.19 | 41.94 | 42.80 | 95,579 | +0.86(+2.04%) |
Oct 24, 2002 | 41.62 | 42.35 | 41.59 | 41.94 | 64,139 | +0.33(+0.79%) |
Oct 23, 2002 | 41.54 | 41.62 | 41.41 | 41.62 | 8,683 | +0.41(+1.01%) |
Oct 22, 2002 | 41.88 | 41.88 | 40.93 | 41.20 | 26,049 | -0.59(-1.41%) |
Oct 21, 2002 | 41.46 | 41.81 | 41.42 | 41.79 | 13,082 | +0.33(+0.79%) |
Oct 18, 2002 | 41.42 | 41.46 | 41.09 | 41.46 | 17,713 | +0.10(+0.25%) |
Oct 17, 2002 | 41.33 | 41.46 | 41.29 | 41.36 | 11,809 | +0.23(+0.57%) |
Oct 16, 2002 | 41.83 | 41.83 | 41.03 | 41.12 | 6,136 | -0.34(-0.81%) |
Oct 15, 2002 | 42.10 | 42.11 | 41.25 | 41.46 | 17,250 | -0.20(-0.48%) |
Oct 14, 2002 | 41.15 | 41.98 | 40.60 | 41.66 | 1,192,485 | +0.85(+2.07%) |
Oct 11, 2002 | 40.39 | 41.11 | 40.39 | 40.81 | 4,515 | -0.26(-0.63%) |
Oct 10, 2002 | 41.46 | 41.47 | 40.78 | 41.07 | 7,178 | +0.07(+0.17%) |
Oct 09, 2002 | 41.11 | 41.25 | 40.17 | 41.00 | 37,048 | +0.36(+0.89%) |
Oct 08, 2002 | 41.27 | 41.46 | 40.43 | 40.64 | 23,270 | -0.28(-0.68%) |
Oct 07, 2002 | 40.60 | 41.29 | 39.75 | 40.92 | 13,661 | +0.08(+0.19%) |
Oct 04, 2002 | 41.43 | 41.43 | 40.84 | 40.84 | 4,862 | -0.15(-0.36%) |
Oct 03, 2002 | 41.37 | 41.47 | 40.98 | 40.98 | 45,300 | -0.48(-1.15%) |
Oct 02, 2002 | 41.35 | 41.46 | 40.81 | 41.46 | 39,981 | +0.55(+1.34%) |