Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 40.20 | 40.22 | 39.80 | 40.01 | 2,838,407 | -0.19(-0.47%) |
Dec 30, 2002 | 40.04 | 40.20 | 39.80 | 40.20 | 2,141,298 | +0.23(+0.59%) |
Dec 27, 2002 | 40.32 | 40.35 | 39.96 | 39.97 | 2,187,331 | -0.35(-0.87%) |
Dec 26, 2002 | 40.42 | 40.60 | 40.11 | 40.32 | 1,949,286 | -0.06(-0.14%) |
Dec 24, 2002 | 40.55 | 40.56 | 40.32 | 40.38 | 1,083,024 | -0.15(-0.36%) |
Dec 23, 2002 | 40.46 | 40.57 | 40.35 | 40.52 | 2,405,197 | +0.06(+0.16%) |
Dec 20, 2002 | 40.29 | 40.65 | 40.22 | 40.46 | 5,936,299 | +0.10(+0.24%) |
Dec 19, 2002 | 40.52 | 40.71 | 40.31 | 40.36 | 4,161,368 | -0.20(-0.48%) |
Dec 18, 2002 | 40.38 | 40.60 | 40.29 | 40.56 | 4,215,913 | +0.03(+0.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 40.38 | 40.53 | 3,626,634 | -0.24(-0.59%) |
Dec 16, 2002 | 40.44 | 40.84 | 40.29 | 40.77 | 3,742,977 | +0.46(+1.15%) |
Dec 13, 2002 | 40.19 | 40.67 | 40.15 | 40.31 | 3,795,315 | -0.03(-0.08%) |
Dec 12, 2002 | 40.28 | 40.37 | 40.13 | 40.34 | 3,892,582 | -0.09(-0.22%) |
Dec 11, 2002 | 40.12 | 40.48 | 40.00 | 40.43 | 3,159,215 | +0.15(+0.38%) |
Dec 10, 2002 | 40.57 | 40.59 | 40.09 | 40.28 | 2,884,597 | -0.19(-0.47%) |
Dec 09, 2002 | 40.62 | 40.63 | 40.36 | 40.47 | 2,791,744 | -0.18(-0.44%) |
Dec 06, 2002 | 40.22 | 40.65 | 40.13 | 40.65 | 2,565,995 | +0.21(+0.52%) |
Dec 05, 2002 | 40.66 | 40.90 | 40.26 | 40.44 | 3,581,075 | -0.10(-0.25%) |
Dec 04, 2002 | 40.47 | 40.63 | 40.34 | 40.54 | 3,350,124 | +0.07(+0.17%) |
Dec 03, 2002 | 40.57 | 40.57 | 40.19 | 40.47 | 4,530,889 | -0.11(-0.27%) |
Dec 02, 2002 | 40.44 | 40.66 | 40.32 | 40.58 | 4,207,243 | +0.39(+0.96%) |
Nov 29, 2002 | 40.44 | 40.47 | 40.10 | 40.19 | 2,205,933 | -0.09(-0.22%) |
Nov 27, 2002 | 39.55 | 40.35 | 39.53 | 40.28 | 4,260,527 | +0.89(+2.25%) |
Nov 26, 2002 | 39.79 | 39.84 | 39.26 | 39.39 | 5,583,488 | -0.44(-1.11%) |
Nov 25, 2002 | 40.28 | 40.44 | 39.72 | 39.84 | 3,031,523 | -0.44(-1.10%) |
Nov 22, 2002 | 40.53 | 40.53 | 40.02 | 40.28 | 3,773,245 | -0.29(-0.70%) |
Nov 21, 2002 | 40.09 | 40.57 | 39.96 | 40.57 | 5,222,480 | +0.52(+1.30%) |
Nov 20, 2002 | 39.74 | 40.10 | 39.54 | 40.05 | 2,878,764 | +0.54(+1.36%) |
Nov 19, 2002 | 39.72 | 39.80 | 39.33 | 39.51 | 2,612,659 | -0.22(-0.54%) |
Nov 18, 2002 | 40.06 | 40.27 | 39.70 | 39.72 | 2,777,556 | -0.39(-0.96%) |
Nov 15, 2002 | 39.73 | 40.11 | 39.65 | 40.11 | 3,414,128 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.09 | 39.65 | 39.99 | 3,587,854 | +0.41(+1.03%) |
Nov 13, 2002 | 39.39 | 39.75 | 39.02 | 39.58 | 3,426,740 | +0.24(+0.61%) |
Nov 12, 2002 | 39.64 | 40.03 | 39.17 | 39.34 | 4,354,641 | -0.29(-0.74%) |
Nov 11, 2002 | 39.52 | 39.99 | 39.23 | 39.63 | 4,275,030 | +0.09(+0.22%) |
Nov 08, 2002 | 39.11 | 39.91 | 39.11 | 39.54 | 4,186,749 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.81 | 39.01 | 39.08 | 4,051,647 | -0.84(-2.10%) |
Nov 06, 2002 | 39.58 | 40.01 | 39.24 | 39.92 | 5,305,559 | +0.69(+1.75%) |
Nov 05, 2002 | 39.32 | 39.56 | 39.06 | 39.23 | 2,363,579 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.98 | 38.92 | 39.16 | 6,746,124 | +0.50(+1.30%) |
Nov 01, 2002 | 38.06 | 38.87 | 37.81 | 38.66 | 3,842,924 | +0.59(+1.55%) |
Oct 31, 2002 | 38.40 | 38.76 | 37.87 | 38.07 | 4,328,788 | -0.33(-0.86%) |
Oct 30, 2002 | 38.33 | 38.87 | 38.14 | 38.40 | 4,445,130 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.74 | 38.24 | 7,034,300 | -0.60(-1.55%) |
Oct 28, 2002 | 39.77 | 39.80 | 38.74 | 38.84 | 3,602,672 | -0.93(-2.33%) |
Oct 25, 2002 | 39.38 | 39.77 | 39.18 | 39.77 | 3,220,382 | +0.12(+0.30%) |
Oct 24, 2002 | 39.96 | 40.15 | 39.52 | 39.65 | 4,720,221 | +0.00(+0.00%) |
Oct 23, 2002 | 39.01 | 39.65 | 38.76 | 39.65 | 6,150,381 | +0.15(+0.39%) |
Oct 22, 2002 | 40.71 | 40.71 | 39.04 | 39.49 | 9,944,909 | -1.22(-2.99%) |
Oct 21, 2002 | 39.87 | 40.76 | 39.62 | 40.71 | 5,041,976 | +0.69(+1.71%) |
Oct 18, 2002 | 39.96 | 40.14 | 39.83 | 40.03 | 3,907,716 | -0.20(-0.49%) |
Oct 17, 2002 | 40.24 | 40.29 | 39.84 | 40.22 | 4,906,874 | -0.01(-0.03%) |
Oct 16, 2002 | 40.12 | 40.39 | 39.84 | 40.24 | 4,425,740 | -0.15(-0.38%) |
Oct 15, 2002 | 40.03 | 40.44 | 39.97 | 40.39 | 5,966,724 | +1.10(+2.81%) |
Oct 14, 2002 | 38.99 | 39.42 | 38.92 | 39.28 | 3,075,663 | +0.06(+0.16%) |
Oct 11, 2002 | 38.74 | 39.42 | 38.66 | 39.22 | 5,794,575 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.11 | 38.73 | 8,037,871 | +0.56(+1.46%) |
Oct 09, 2002 | 38.12 | 38.50 | 37.55 | 38.17 | 6,823,212 | -0.04(-0.12%) |
Oct 08, 2002 | 37.71 | 38.50 | 37.44 | 38.22 | 6,541,657 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.21 | 37.58 | 37.65 | 11,431,979 | -1.43(-3.65%) |
Oct 04, 2002 | 40.60 | 40.60 | 38.88 | 39.08 | 13,623,882 | -1.52(-3.75%) |
Oct 03, 2002 | 40.47 | 40.91 | 40.30 | 40.60 | 6,147,386 | +0.39(+0.96%) |
Oct 02, 2002 | 40.72 | 40.82 | 40.15 | 40.21 | 6,985,903 | -0.51(-1.26%) |