Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 46.16 | 47.00 | 45.58 | 45.66 | 587,200 | -0.49(-1.06%) |
Dec 30, 2002 | 47.35 | 47.50 | 45.73 | 46.15 | 419,700 | -1.10(-2.33%) |
Dec 27, 2002 | 49.07 | 49.08 | 47.12 | 47.25 | 481,000 | -1.83(-3.73%) |
Dec 26, 2002 | 47.50 | 50.00 | 47.05 | 49.08 | 870,900 | +1.87(+3.96%) |
Dec 24, 2002 | 46.86 | 47.72 | 46.51 | 47.21 | 372,900 | +0.35(+0.75%) |
Dec 23, 2002 | 43.21 | 47.65 | 43.15 | 46.86 | 1,001,000 | +2.61(+5.90%) |
Dec 20, 2002 | 43.21 | 45.42 | 43.15 | 44.25 | 1,571,600 | +1.39(+3.24%) |
Dec 19, 2002 | 44.02 | 46.55 | 42.17 | 42.86 | 2,709,700 | +0.31(+0.73%) |
Dec 18, 2002 | 43.69 | 43.69 | 41.75 | 42.55 | 561,700 | -1.22(-2.79%) |
Dec 17, 2002 | 44.10 | 44.41 | 43.50 | 43.77 | 257,200 | -0.13(-0.30%) |
Dec 16, 2002 | 44.20 | 44.96 | 43.29 | 43.90 | 402,700 | -0.38(-0.86%) |
Dec 13, 2002 | 45.34 | 45.34 | 44.20 | 44.28 | 312,500 | -1.11(-2.45%) |
Dec 12, 2002 | 45.99 | 46.10 | 45.07 | 45.39 | 254,700 | -0.55(-1.20%) |
Dec 11, 2002 | 44.92 | 46.12 | 44.86 | 45.94 | 387,600 | +0.94(+2.09%) |
Dec 10, 2002 | 44.56 | 45.55 | 44.56 | 45.00 | 297,700 | +0.33(+0.74%) |
Dec 09, 2002 | 45.81 | 47.48 | 44.60 | 44.67 | 325,400 | -1.23(-2.68%) |
Dec 06, 2002 | 45.33 | 46.29 | 44.83 | 45.90 | 148,200 | +0.53(+1.17%) |
Dec 05, 2002 | 45.37 | 45.50 | 44.75 | 45.37 | 259,600 | +0.25(+0.55%) |
Dec 04, 2002 | 45.13 | 45.75 | 43.95 | 45.12 | 504,800 | -0.15(-0.33%) |
Dec 03, 2002 | 46.02 | 46.10 | 45.05 | 45.27 | 321,300 | -0.88(-1.91%) |
Dec 02, 2002 | 46.23 | 46.60 | 44.73 | 46.15 | 387,100 | +0.07(+0.15%) |
Nov 29, 2002 | 46.73 | 47.09 | 45.81 | 46.08 | 80,000 | -0.56(-1.20%) |
Nov 27, 2002 | 45.96 | 47.44 | 45.95 | 46.64 | 320,100 | +0.41(+0.89%) |
Nov 26, 2002 | 48.16 | 48.26 | 45.80 | 46.23 | 289,500 | -2.04(-4.23%) |
Nov 25, 2002 | 48.15 | 48.42 | 47.61 | 48.27 | 539,400 | +0.04(+0.08%) |
Nov 22, 2002 | 47.55 | 48.98 | 47.54 | 48.23 | 351,500 | +0.13(+0.27%) |
Nov 21, 2002 | 46.66 | 48.76 | 46.65 | 48.10 | 578,200 | +1.35(+2.89%) |
Nov 20, 2002 | 45.51 | 47.37 | 45.50 | 46.75 | 471,000 | +0.91(+1.99%) |
Nov 19, 2002 | 45.80 | 46.34 | 45.40 | 45.84 | 464,500 | +0.14(+0.31%) |
Nov 18, 2002 | 46.40 | 46.44 | 45.10 | 45.70 | 583,600 | -0.95(-2.04%) |
Nov 15, 2002 | 47.25 | 47.25 | 46.07 | 46.65 | 1,059,600 | -1.35(-2.81%) |
Nov 14, 2002 | 47.00 | 48.24 | 46.49 | 48.00 | 1,333,800 | +1.71(+3.69%) |
Nov 13, 2002 | 46.40 | 46.98 | 45.30 | 46.29 | 741,000 | -0.11(-0.24%) |
Nov 12, 2002 | 46.00 | 46.55 | 45.20 | 46.40 | 578,600 | +0.44(+0.96%) |
Nov 11, 2002 | 46.20 | 46.85 | 45.60 | 45.96 | 610,700 | -0.19(-0.41%) |
Nov 08, 2002 | 47.70 | 47.70 | 45.38 | 46.15 | 866,900 | -1.40(-2.94%) |
Nov 07, 2002 | 48.44 | 48.55 | 47.09 | 47.55 | 483,100 | -1.16(-2.38%) |
Nov 06, 2002 | 47.20 | 48.74 | 46.80 | 48.71 | 743,900 | +1.36(+2.87%) |
Nov 05, 2002 | 46.51 | 47.35 | 45.56 | 47.35 | 399,600 | +0.85(+1.83%) |
Nov 04, 2002 | 46.25 | 46.95 | 45.63 | 46.50 | 473,600 | +0.29(+0.63%) |
Nov 01, 2002 | 44.98 | 46.48 | 43.45 | 46.21 | 698,200 | +1.31(+2.92%) |
Oct 31, 2002 | 44.01 | 46.20 | 43.50 | 44.90 | 1,050,800 | +0.62(+1.40%) |
Oct 30, 2002 | 43.08 | 45.61 | 43.08 | 44.28 | 8,551,000 | +1.32(+3.07%) |
Oct 29, 2002 | 42.20 | 43.10 | 41.79 | 42.96 | 517,507 | +0.40(+0.94%) |
Oct 28, 2002 | 42.10 | 42.82 | 41.85 | 42.56 | 579,800 | +0.84(+2.01%) |
Oct 25, 2002 | 40.32 | 42.36 | 39.65 | 41.72 | 625,100 | +1.30(+3.22%) |
Oct 24, 2002 | 41.30 | 41.75 | 40.05 | 40.42 | 398,400 | -0.74(-1.80%) |
Oct 23, 2002 | 41.74 | 41.97 | 40.94 | 41.16 | 583,424 | -0.69(-1.65%) |
Oct 22, 2002 | 41.98 | 42.40 | 41.50 | 41.85 | 425,500 | -0.55(-1.29%) |
Oct 21, 2002 | 42.09 | 42.69 | 41.75 | 42.40 | 611,000 | +0.05(+0.12%) |
Oct 18, 2002 | 40.85 | 42.90 | 40.84 | 42.35 | 617,100 | +0.75(+1.80%) |
Oct 17, 2002 | 41.25 | 41.90 | 40.60 | 41.60 | 684,123 | +0.70(+1.71%) |
Oct 16, 2002 | 40.50 | 42.20 | 40.30 | 40.90 | 539,300 | +0.31(+0.77%) |
Oct 15, 2002 | 41.59 | 42.70 | 40.51 | 40.59 | 822,600 | -0.52(-1.27%) |
Oct 14, 2002 | 39.75 | 41.60 | 39.66 | 41.11 | 684,469 | +1.12(+2.80%) |
Oct 11, 2002 | 40.15 | 41.23 | 39.41 | 39.99 | 504,811 | -0.03(-0.07%) |
Oct 10, 2002 | 39.44 | 40.10 | 37.93 | 40.02 | 1,005,900 | +0.40(+1.01%) |
Oct 09, 2002 | 40.12 | 41.20 | 39.59 | 39.62 | 494,700 | -0.85(-2.10%) |
Oct 08, 2002 | 40.71 | 41.34 | 39.96 | 40.47 | 543,600 | -0.39(-0.95%) |
Oct 07, 2002 | 41.80 | 41.80 | 40.41 | 40.86 | 701,300 | -1.04(-2.49%) |
Oct 04, 2002 | 42.44 | 42.87 | 40.88 | 41.90 | 519,200 | -0.36(-0.85%) |
Oct 03, 2002 | 41.07 | 43.09 | 41.06 | 42.26 | 707,000 | +1.15(+2.80%) |
Oct 02, 2002 | 41.75 | 43.75 | 41.06 | 41.11 | 808,000 | -0.64(-1.53%) |