Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.82 | 40.07 | 39.82 | 39.95 | 44,977 | -0.06(-0.15%) |
Dec 30, 2002 | 40.13 | 40.51 | 40.01 | 40.01 | 39,670 | +0.60(+1.53%) |
Dec 27, 2002 | 39.72 | 39.83 | 39.12 | 39.40 | 30,515 | -0.23(-0.59%) |
Dec 26, 2002 | 39.38 | 40.17 | 39.38 | 39.64 | 47,631 | +0.49(+1.25%) |
Dec 24, 2002 | 39.01 | 39.38 | 38.93 | 39.15 | 25,208 | +0.71(+1.84%) |
Dec 23, 2002 | 38.59 | 38.63 | 38.25 | 38.44 | 44,844 | +0.00(+0.00%) |
Dec 20, 2002 | 38.10 | 38.85 | 38.10 | 38.44 | 23,881 | +0.23(+0.61%) |
Dec 19, 2002 | 38.10 | 38.30 | 38.07 | 38.21 | 85,046 | +0.03(+0.08%) |
Dec 18, 2002 | 38.44 | 38.66 | 38.10 | 38.18 | 31,975 | -1.30(-3.30%) |
Dec 17, 2002 | 39.03 | 39.84 | 39.03 | 39.48 | 35,955 | +0.34(+0.87%) |
Dec 16, 2002 | 39.00 | 39.24 | 38.91 | 39.14 | 41,660 | +0.59(+1.52%) |
Dec 13, 2002 | 38.44 | 38.61 | 38.34 | 38.55 | 101,763 | -0.52(-1.33%) |
Dec 12, 2002 | 38.82 | 39.31 | 38.67 | 39.07 | 30,913 | +0.53(+1.37%) |
Dec 11, 2002 | 38.51 | 38.74 | 38.30 | 38.54 | 52,672 | -0.26(-0.66%) |
Dec 10, 2002 | 38.67 | 38.96 | 38.67 | 38.80 | 91,016 | +0.32(+0.84%) |
Dec 09, 2002 | 38.76 | 39.03 | 38.21 | 38.48 | 143,158 | -0.10(-0.25%) |
Dec 06, 2002 | 38.78 | 38.84 | 38.51 | 38.57 | 49,488 | -0.54(-1.39%) |
Dec 05, 2002 | 39.19 | 39.19 | 38.70 | 39.12 | 166,642 | -0.75(-1.89%) |
Dec 04, 2002 | 39.38 | 39.87 | 39.19 | 39.87 | 57,847 | +0.41(+1.05%) |
Dec 03, 2002 | 39.57 | 39.58 | 39.20 | 39.46 | 39,007 | -0.09(-0.23%) |
Dec 02, 2002 | 39.87 | 39.87 | 39.36 | 39.55 | 71,513 | -0.32(-0.81%) |
Nov 29, 2002 | 39.95 | 40.23 | 39.42 | 39.87 | 33,567 | -0.08(-0.19%) |
Nov 27, 2002 | 39.38 | 39.95 | 39.35 | 39.95 | 35,822 | +0.69(+1.75%) |
Nov 26, 2002 | 39.34 | 39.37 | 39.21 | 39.26 | 40,201 | -0.42(-1.06%) |
Nov 25, 2002 | 38.63 | 39.68 | 38.63 | 39.68 | 75,493 | +0.87(+2.23%) |
Nov 22, 2002 | 39.03 | 39.22 | 38.64 | 38.82 | 106,141 | -0.26(-0.68%) |
Nov 21, 2002 | 38.74 | 39.52 | 38.74 | 39.08 | 147,139 | -0.77(-1.93%) |
Nov 20, 2002 | 39.22 | 39.85 | 39.11 | 39.85 | 120,736 | +0.77(+1.97%) |
Nov 19, 2002 | 39.00 | 39.09 | 38.63 | 39.08 | 22,953 | +0.20(+0.50%) |
Nov 18, 2002 | 39.04 | 39.19 | 38.71 | 38.88 | 59,306 | -1.24(-3.10%) |
Nov 15, 2002 | 39.19 | 40.59 | 39.18 | 40.13 | 47,763 | +1.30(+3.34%) |
Nov 14, 2002 | 38.64 | 39.16 | 38.64 | 38.83 | 50,815 | -0.18(-0.46%) |
Nov 13, 2002 | 39.10 | 39.22 | 38.85 | 39.01 | 16,584 | -0.09(-0.23%) |
Nov 12, 2002 | 39.04 | 39.35 | 38.89 | 39.10 | 42,987 | +0.36(+0.93%) |
Nov 11, 2002 | 38.44 | 38.82 | 38.29 | 38.74 | 60,633 | -0.40(-1.02%) |
Nov 08, 2002 | 38.98 | 39.42 | 38.94 | 39.14 | 34,761 | +0.16(+0.41%) |
Nov 07, 2002 | 39.06 | 39.60 | 38.97 | 38.98 | 68,328 | -0.02(-0.06%) |
Nov 06, 2002 | 38.82 | 39.34 | 38.70 | 39.00 | 82,127 | -0.35(-0.88%) |
Nov 05, 2002 | 39.19 | 39.46 | 38.93 | 39.35 | 54,928 | +0.35(+0.89%) |
Nov 04, 2002 | 38.82 | 39.08 | 38.79 | 39.00 | 95,793 | +0.49(+1.27%) |
Nov 01, 2002 | 38.25 | 38.95 | 38.25 | 38.51 | 70,319 | +1.88(+5.14%) |
Oct 31, 2002 | 37.31 | 37.69 | 36.29 | 36.63 | 143,955 | -0.88(-2.35%) |
Oct 30, 2002 | 37.32 | 37.53 | 37.14 | 37.51 | 160,407 | +1.09(+3.00%) |
Oct 29, 2002 | 36.93 | 36.93 | 36.03 | 36.42 | 70,319 | -1.19(-3.17%) |
Oct 28, 2002 | 38.42 | 38.43 | 37.35 | 37.61 | 93,935 | -0.77(-2.00%) |
Oct 25, 2002 | 38.06 | 38.41 | 38.00 | 38.38 | 137,586 | +0.84(+2.25%) |
Oct 24, 2002 | 37.91 | 38.29 | 37.32 | 37.53 | 31,179 | -0.38(-0.99%) |
Oct 23, 2002 | 37.38 | 38.05 | 37.32 | 37.91 | 88,893 | +1.14(+3.09%) |
Oct 22, 2002 | 37.14 | 37.14 | 36.63 | 36.77 | 94,997 | -1.44(-3.77%) |
Oct 21, 2002 | 37.53 | 38.24 | 37.52 | 38.21 | 67,400 | +0.56(+1.48%) |
Oct 18, 2002 | 37.80 | 37.87 | 37.61 | 37.66 | 42,191 | -0.44(-1.17%) |
Oct 17, 2002 | 38.06 | 38.33 | 37.84 | 38.10 | 32,638 | +0.81(+2.16%) |
Oct 16, 2002 | 37.61 | 37.69 | 37.24 | 37.29 | 26,270 | -0.39(-1.04%) |
Oct 15, 2002 | 36.74 | 37.78 | 36.74 | 37.69 | 126,972 | +1.82(+5.09%) |
Oct 14, 2002 | 35.61 | 35.91 | 35.45 | 35.86 | 42,987 | -0.13(-0.36%) |
Oct 11, 2002 | 35.99 | 36.13 | 35.79 | 35.99 | 140,372 | +0.64(+1.81%) |
Oct 10, 2002 | 34.60 | 35.42 | 34.29 | 35.35 | 83,586 | +0.47(+1.34%) |
Oct 09, 2002 | 35.42 | 35.42 | 34.67 | 34.88 | 93,670 | -1.64(-4.48%) |
Oct 08, 2002 | 36.63 | 36.71 | 36.19 | 36.52 | 57,449 | +0.23(+0.62%) |
Oct 07, 2002 | 36.18 | 36.76 | 36.18 | 36.29 | 56,918 | -1.32(-3.51%) |
Oct 04, 2002 | 37.46 | 37.68 | 37.16 | 37.61 | 45,641 | +0.57(+1.53%) |
Oct 03, 2002 | 37.23 | 37.50 | 36.80 | 37.04 | 83,188 | +0.30(+0.82%) |
Oct 02, 2002 | 37.01 | 37.12 | 36.50 | 36.74 | 93,537 | -1.09(-2.89%) |