Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 40.19 | 40.21 | 39.79 | 40.00 | 2,839,058 | -0.19(-0.47%) |
Dec 30, 2002 | 40.03 | 40.19 | 39.80 | 40.19 | 2,141,789 | +0.23(+0.59%) |
Dec 27, 2002 | 40.31 | 40.34 | 39.95 | 39.96 | 2,187,832 | -0.35(-0.87%) |
Dec 26, 2002 | 40.41 | 40.59 | 40.10 | 40.31 | 1,949,733 | -0.06(-0.14%) |
Dec 24, 2002 | 40.54 | 40.55 | 40.31 | 40.37 | 1,083,272 | -0.15(-0.36%) |
Dec 23, 2002 | 40.45 | 40.56 | 40.34 | 40.51 | 2,405,748 | +0.06(+0.16%) |
Dec 20, 2002 | 40.28 | 40.65 | 40.21 | 40.45 | 5,937,660 | +0.10(+0.24%) |
Dec 19, 2002 | 40.51 | 40.70 | 40.30 | 40.35 | 4,162,322 | -0.20(-0.48%) |
Dec 18, 2002 | 40.37 | 40.59 | 40.28 | 40.55 | 4,216,880 | +0.03(+0.06%) |
Dec 17, 2002 | 40.62 | 40.71 | 40.37 | 40.52 | 3,627,466 | -0.24(-0.59%) |
Dec 16, 2002 | 40.43 | 40.83 | 40.28 | 40.77 | 3,743,835 | +0.46(+1.15%) |
Dec 13, 2002 | 40.18 | 40.66 | 40.14 | 40.30 | 3,796,185 | -0.03(-0.08%) |
Dec 12, 2002 | 40.27 | 40.36 | 40.12 | 40.33 | 3,893,475 | -0.09(-0.22%) |
Dec 11, 2002 | 40.11 | 40.47 | 39.99 | 40.42 | 3,159,940 | +0.15(+0.38%) |
Dec 10, 2002 | 40.56 | 40.58 | 40.08 | 40.27 | 2,885,258 | -0.19(-0.47%) |
Dec 09, 2002 | 40.61 | 40.62 | 40.35 | 40.46 | 2,792,384 | -0.18(-0.44%) |
Dec 06, 2002 | 40.21 | 40.64 | 40.12 | 40.64 | 2,566,584 | +0.21(+0.52%) |
Dec 05, 2002 | 40.65 | 40.89 | 40.25 | 40.43 | 3,581,896 | -0.10(-0.25%) |
Dec 04, 2002 | 40.46 | 40.62 | 40.33 | 40.53 | 3,350,892 | +0.07(+0.17%) |
Dec 03, 2002 | 40.56 | 40.56 | 40.18 | 40.46 | 4,531,928 | -0.11(-0.27%) |
Dec 02, 2002 | 40.43 | 40.65 | 40.32 | 40.57 | 4,208,207 | +0.39(+0.96%) |
Nov 29, 2002 | 40.43 | 40.46 | 40.09 | 40.18 | 2,206,439 | -0.09(-0.22%) |
Nov 27, 2002 | 39.54 | 40.34 | 39.52 | 40.27 | 4,261,504 | +0.89(+2.25%) |
Nov 26, 2002 | 39.78 | 39.83 | 39.25 | 39.38 | 5,584,768 | -0.44(-1.11%) |
Nov 25, 2002 | 40.27 | 40.43 | 39.71 | 39.83 | 3,032,218 | -0.44(-1.10%) |
Nov 22, 2002 | 40.52 | 40.52 | 40.01 | 40.27 | 3,774,110 | -0.29(-0.70%) |
Nov 21, 2002 | 40.08 | 40.56 | 39.95 | 40.56 | 5,223,677 | +0.52(+1.30%) |
Nov 20, 2002 | 39.73 | 40.09 | 39.54 | 40.04 | 2,879,424 | +0.54(+1.36%) |
Nov 19, 2002 | 39.71 | 39.80 | 39.32 | 39.50 | 2,613,257 | -0.22(-0.54%) |
Nov 18, 2002 | 40.05 | 40.26 | 39.69 | 39.71 | 2,778,192 | -0.39(-0.96%) |
Nov 15, 2002 | 39.72 | 40.10 | 39.64 | 40.10 | 3,414,911 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.08 | 39.64 | 39.98 | 3,588,676 | +0.41(+1.03%) |
Nov 13, 2002 | 39.38 | 39.74 | 39.01 | 39.57 | 3,427,525 | +0.24(+0.61%) |
Nov 12, 2002 | 39.63 | 40.02 | 39.16 | 39.33 | 4,355,640 | -0.29(-0.74%) |
Nov 11, 2002 | 39.51 | 39.99 | 39.22 | 39.62 | 4,276,010 | +0.09(+0.22%) |
Nov 08, 2002 | 39.10 | 39.90 | 39.10 | 39.54 | 4,187,709 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.80 | 39.00 | 39.07 | 4,052,575 | -0.84(-2.10%) |
Nov 06, 2002 | 39.57 | 40.00 | 39.23 | 39.91 | 5,306,775 | +0.68(+1.75%) |
Nov 05, 2002 | 39.31 | 39.55 | 39.05 | 39.22 | 2,364,120 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.97 | 38.91 | 39.15 | 6,747,670 | +0.50(+1.30%) |
Nov 01, 2002 | 38.05 | 38.86 | 37.80 | 38.65 | 3,843,805 | +0.59(+1.55%) |
Oct 31, 2002 | 38.39 | 38.75 | 37.86 | 38.06 | 4,329,780 | -0.33(-0.86%) |
Oct 30, 2002 | 38.32 | 38.86 | 38.13 | 38.39 | 4,446,149 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.73 | 38.23 | 7,035,912 | -0.60(-1.55%) |
Oct 28, 2002 | 39.76 | 39.80 | 38.73 | 38.83 | 3,603,498 | -0.93(-2.33%) |
Oct 25, 2002 | 39.37 | 39.76 | 39.17 | 39.76 | 3,221,120 | +0.12(+0.30%) |
Oct 24, 2002 | 39.95 | 40.14 | 39.51 | 39.64 | 4,721,303 | +0.00(+0.00%) |
Oct 23, 2002 | 39.00 | 39.64 | 38.76 | 39.64 | 6,151,791 | +0.15(+0.39%) |
Oct 22, 2002 | 40.70 | 40.70 | 39.03 | 39.48 | 9,947,189 | -1.22(-2.99%) |
Oct 21, 2002 | 39.86 | 40.75 | 39.61 | 40.70 | 5,043,132 | +0.69(+1.71%) |
Oct 18, 2002 | 39.95 | 40.13 | 39.82 | 40.02 | 3,908,612 | -0.20(-0.49%) |
Oct 17, 2002 | 40.23 | 40.28 | 39.83 | 40.21 | 4,907,998 | -0.01(-0.03%) |
Oct 16, 2002 | 40.11 | 40.39 | 39.83 | 40.23 | 4,426,754 | -0.15(-0.38%) |
Oct 15, 2002 | 40.02 | 40.43 | 39.96 | 40.38 | 5,968,092 | +1.10(+2.81%) |
Oct 14, 2002 | 38.98 | 39.41 | 38.91 | 39.28 | 3,076,368 | +0.06(+0.16%) |
Oct 11, 2002 | 38.73 | 39.41 | 38.65 | 39.21 | 5,795,904 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.10 | 38.72 | 8,039,713 | +0.56(+1.46%) |
Oct 09, 2002 | 38.11 | 38.50 | 37.54 | 38.17 | 6,824,776 | -0.04(-0.12%) |
Oct 08, 2002 | 37.70 | 38.50 | 37.43 | 38.21 | 6,543,157 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.20 | 37.58 | 37.64 | 11,434,599 | -1.43(-3.65%) |
Oct 04, 2002 | 40.59 | 40.59 | 38.88 | 39.07 | 13,627,005 | -1.52(-3.75%) |
Oct 03, 2002 | 40.46 | 40.91 | 40.29 | 40.59 | 6,148,795 | +0.39(+0.96%) |
Oct 02, 2002 | 40.71 | 40.81 | 40.14 | 40.20 | 6,987,504 | -0.51(-1.26%) |