Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 40.65 | 40.66 | 40.24 | 40.46 | 2,807,159 | -0.19(-0.47%) |
Dec 30, 2002 | 40.48 | 40.65 | 40.25 | 40.65 | 2,117,725 | +0.24(+0.59%) |
Dec 27, 2002 | 40.77 | 40.80 | 40.41 | 40.41 | 2,163,250 | -0.35(-0.87%) |
Dec 26, 2002 | 40.87 | 41.05 | 40.56 | 40.77 | 1,927,826 | -0.06(-0.14%) |
Dec 24, 2002 | 41.00 | 41.01 | 40.77 | 40.82 | 1,071,101 | -0.15(-0.36%) |
Dec 23, 2002 | 40.91 | 41.02 | 40.80 | 40.97 | 2,378,718 | +0.06(+0.16%) |
Dec 20, 2002 | 40.74 | 41.11 | 40.66 | 40.91 | 5,870,946 | +0.10(+0.24%) |
Dec 19, 2002 | 40.97 | 41.16 | 40.75 | 40.81 | 4,115,555 | -0.20(-0.48%) |
Dec 18, 2002 | 40.82 | 41.05 | 40.73 | 41.01 | 4,169,500 | +0.03(+0.06%) |
Dec 17, 2002 | 41.08 | 41.18 | 40.83 | 40.99 | 3,586,708 | -0.24(-0.59%) |
Dec 16, 2002 | 40.89 | 41.29 | 40.74 | 41.23 | 3,701,770 | +0.47(+1.15%) |
Dec 13, 2002 | 40.63 | 41.13 | 40.60 | 40.76 | 3,753,532 | -0.03(-0.08%) |
Dec 12, 2002 | 40.73 | 40.82 | 40.57 | 40.79 | 3,849,729 | -0.09(-0.22%) |
Dec 11, 2002 | 40.57 | 40.93 | 40.45 | 40.88 | 3,124,435 | +0.15(+0.38%) |
Dec 10, 2002 | 41.02 | 41.04 | 40.54 | 40.73 | 2,852,840 | -0.19(-0.47%) |
Dec 09, 2002 | 41.08 | 41.08 | 40.81 | 40.92 | 2,761,009 | -0.18(-0.44%) |
Dec 06, 2002 | 40.66 | 41.10 | 40.57 | 41.10 | 2,537,746 | +0.21(+0.52%) |
Dec 05, 2002 | 41.11 | 41.36 | 40.71 | 40.89 | 3,541,650 | -0.10(-0.25%) |
Dec 04, 2002 | 40.92 | 41.08 | 40.79 | 40.99 | 3,313,242 | +0.07(+0.17%) |
Dec 03, 2002 | 41.02 | 41.02 | 40.63 | 40.92 | 4,481,008 | -0.11(-0.27%) |
Dec 02, 2002 | 40.89 | 41.11 | 40.77 | 41.03 | 4,160,925 | +0.39(+0.96%) |
Nov 29, 2002 | 40.89 | 40.92 | 40.54 | 40.64 | 2,181,648 | -0.09(-0.22%) |
Nov 27, 2002 | 39.99 | 40.80 | 39.97 | 40.73 | 4,213,623 | +0.90(+2.25%) |
Nov 26, 2002 | 40.23 | 40.28 | 39.70 | 39.83 | 5,522,019 | -0.45(-1.11%) |
Nov 25, 2002 | 40.73 | 40.89 | 40.16 | 40.28 | 2,998,148 | -0.45(-1.10%) |
Nov 22, 2002 | 40.99 | 40.99 | 40.47 | 40.73 | 3,731,705 | -0.29(-0.70%) |
Nov 21, 2002 | 40.54 | 41.02 | 40.41 | 41.02 | 5,164,985 | +0.53(+1.30%) |
Nov 20, 2002 | 40.18 | 40.55 | 39.98 | 40.49 | 2,847,072 | +0.55(+1.36%) |
Nov 19, 2002 | 40.16 | 40.25 | 39.77 | 39.95 | 2,583,896 | -0.22(-0.54%) |
Nov 18, 2002 | 40.50 | 40.72 | 40.14 | 40.16 | 2,746,977 | -0.39(-0.96%) |
Nov 15, 2002 | 40.17 | 40.56 | 40.09 | 40.56 | 3,376,542 | +0.12(+0.30%) |
Nov 14, 2002 | 40.11 | 40.54 | 40.09 | 40.43 | 3,548,355 | +0.41(+1.03%) |
Nov 13, 2002 | 39.83 | 40.19 | 39.45 | 40.02 | 3,389,015 | +0.24(+0.61%) |
Nov 12, 2002 | 40.08 | 40.47 | 39.61 | 39.78 | 4,306,701 | -0.29(-0.74%) |
Nov 11, 2002 | 39.96 | 40.44 | 39.67 | 40.07 | 4,227,966 | +0.09(+0.22%) |
Nov 08, 2002 | 39.54 | 40.36 | 39.54 | 39.98 | 4,140,657 | +0.47(+1.18%) |
Nov 07, 2002 | 40.25 | 40.25 | 39.45 | 39.52 | 4,007,042 | -0.85(-2.10%) |
Nov 06, 2002 | 40.02 | 40.46 | 39.68 | 40.36 | 5,247,150 | +0.69(+1.75%) |
Nov 05, 2002 | 39.75 | 40.00 | 39.49 | 39.67 | 2,337,558 | +0.08(+0.19%) |
Nov 04, 2002 | 39.72 | 40.42 | 39.35 | 39.59 | 6,671,855 | +0.51(+1.30%) |
Nov 01, 2002 | 38.48 | 39.30 | 38.23 | 39.09 | 3,800,617 | +0.60(+1.55%) |
Oct 31, 2002 | 38.82 | 39.19 | 38.29 | 38.49 | 4,281,132 | -0.33(-0.86%) |
Oct 30, 2002 | 38.75 | 39.30 | 38.56 | 38.82 | 4,396,193 | +0.16(+0.41%) |
Oct 29, 2002 | 39.13 | 39.32 | 38.16 | 38.66 | 6,956,858 | -0.61(-1.55%) |
Oct 28, 2002 | 40.21 | 40.25 | 39.17 | 39.27 | 3,563,010 | -0.94(-2.33%) |
Oct 25, 2002 | 39.82 | 40.22 | 39.62 | 40.21 | 3,184,928 | +0.12(+0.30%) |
Oct 24, 2002 | 40.41 | 40.59 | 39.96 | 40.09 | 4,668,256 | +0.00(+0.00%) |
Oct 23, 2002 | 39.45 | 40.09 | 39.20 | 40.09 | 6,082,671 | +0.15(+0.39%) |
Oct 22, 2002 | 41.16 | 41.16 | 39.48 | 39.93 | 9,835,424 | -1.23(-2.99%) |
Oct 21, 2002 | 40.31 | 41.21 | 40.06 | 41.16 | 4,986,468 | +0.69(+1.71%) |
Oct 18, 2002 | 40.41 | 40.59 | 40.27 | 40.47 | 3,864,696 | -0.20(-0.49%) |
Oct 17, 2002 | 40.69 | 40.74 | 40.28 | 40.67 | 4,852,853 | -0.01(-0.03%) |
Oct 16, 2002 | 40.57 | 40.84 | 40.28 | 40.68 | 4,377,016 | -0.15(-0.38%) |
Oct 15, 2002 | 40.47 | 40.89 | 40.41 | 40.84 | 5,901,036 | +1.12(+2.81%) |
Oct 14, 2002 | 39.43 | 39.86 | 39.35 | 39.72 | 3,041,803 | +0.06(+0.16%) |
Oct 11, 2002 | 39.17 | 39.86 | 39.09 | 39.66 | 5,730,782 | +0.49(+1.26%) |
Oct 10, 2002 | 38.00 | 39.32 | 37.52 | 39.16 | 7,949,381 | +0.56(+1.46%) |
Oct 09, 2002 | 38.55 | 38.93 | 37.97 | 38.60 | 6,748,095 | -0.04(-0.12%) |
Oct 08, 2002 | 38.13 | 38.93 | 37.86 | 38.64 | 6,469,640 | +0.58(+1.52%) |
Oct 07, 2002 | 38.20 | 38.63 | 38.00 | 38.07 | 11,306,123 | -1.44(-3.65%) |
Oct 04, 2002 | 41.06 | 41.06 | 39.32 | 39.51 | 13,473,895 | -1.54(-3.75%) |
Oct 03, 2002 | 40.92 | 41.37 | 40.75 | 41.05 | 6,079,709 | +0.39(+0.96%) |
Oct 02, 2002 | 41.18 | 41.27 | 40.60 | 40.66 | 6,908,994 | -0.52(-1.26%) |