Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 69.87 | 69.92 | 69.85 | 69.88 | 242,302 | -0.10(-0.15%) |
Dec 30, 2002 | 69.95 | 70.00 | 69.94 | 69.98 | 119,385 | +0.01(+0.01%) |
Dec 27, 2002 | 69.94 | 69.98 | 69.90 | 69.97 | 53,688 | +0.08(+0.12%) |
Dec 26, 2002 | 69.84 | 69.88 | 69.81 | 69.88 | 29,198 | +0.05(+0.07%) |
Dec 24, 2002 | 69.85 | 69.86 | 69.82 | 69.83 | 86,301 | +0.08(+0.11%) |
Dec 23, 2002 | 69.74 | 69.76 | 69.71 | 69.76 | 57,808 | +0.01(+0.01%) |
Dec 20, 2002 | 69.75 | 69.77 | 69.71 | 69.75 | 55,100 | -0.03(-0.05%) |
Dec 19, 2002 | 69.70 | 69.78 | 69.68 | 69.78 | 493,553 | +0.08(+0.11%) |
Dec 18, 2002 | 69.67 | 69.71 | 69.64 | 69.71 | 324,247 | +0.11(+0.16%) |
Dec 17, 2002 | 69.58 | 69.60 | 69.54 | 69.60 | 55,571 | +0.07(+0.10%) |
Dec 16, 2002 | 69.59 | 69.59 | 69.50 | 69.53 | 42,973 | -0.03(-0.05%) |
Dec 13, 2002 | 69.58 | 69.61 | 69.54 | 69.56 | 107,846 | -0.05(-0.07%) |
Dec 12, 2002 | 69.54 | 69.65 | 69.54 | 69.61 | 48,507 | +0.03(+0.04%) |
Dec 11, 2002 | 69.55 | 69.61 | 69.54 | 69.59 | 127,980 | +0.06(+0.09%) |
Dec 10, 2002 | 69.56 | 69.57 | 69.49 | 69.53 | 38,264 | -0.01(-0.01%) |
Dec 09, 2002 | 69.56 | 69.58 | 69.51 | 69.54 | 98,310 | +0.02(+0.02%) |
Dec 06, 2002 | 69.57 | 69.57 | 69.46 | 69.52 | 554,069 | +0.07(+0.10%) |
Dec 05, 2002 | 69.37 | 69.47 | 69.33 | 69.45 | 143,992 | +0.06(+0.09%) |
Dec 04, 2002 | 69.40 | 69.43 | 69.32 | 69.39 | 259,021 | +0.04(+0.06%) |
Dec 03, 2002 | 69.36 | 69.36 | 69.29 | 69.35 | 104,668 | +0.03(+0.04%) |
Dec 02, 2002 | 69.22 | 69.34 | 69.15 | 69.32 | 87,243 | -0.08(-0.11%) |
Nov 29, 2002 | 69.41 | 69.41 | 69.37 | 69.40 | 81,356 | +0.03(+0.05%) |
Nov 27, 2002 | 69.42 | 69.42 | 69.32 | 69.37 | 638,251 | -0.12(-0.17%) |
Nov 26, 2002 | 69.41 | 69.49 | 69.38 | 69.49 | 33,555 | +0.13(+0.18%) |
Nov 25, 2002 | 69.32 | 69.40 | 69.32 | 69.36 | 57,808 | +0.04(+0.06%) |
Nov 22, 2002 | 69.36 | 69.38 | 69.32 | 69.32 | 51,097 | -0.03(-0.04%) |
Nov 21, 2002 | 69.38 | 69.41 | 69.33 | 69.34 | 85,359 | -0.09(-0.13%) |
Nov 20, 2002 | 69.54 | 69.54 | 69.39 | 69.43 | 22,840 | -0.06(-0.09%) |
Nov 19, 2002 | 69.52 | 69.53 | 69.46 | 69.49 | 26,373 | -0.02(-0.02%) |
Nov 18, 2002 | 69.48 | 69.53 | 69.45 | 69.51 | 32,142 | +0.00(+0.00%) |
Nov 15, 2002 | 69.48 | 69.51 | 69.43 | 69.51 | 32,377 | +0.03(+0.05%) |
Nov 14, 2002 | 69.60 | 69.60 | 69.48 | 69.48 | 36,380 | -0.17(-0.24%) |
Nov 13, 2002 | 69.60 | 69.68 | 69.60 | 69.65 | 54,629 | +0.01(+0.01%) |
Nov 12, 2002 | 69.60 | 69.65 | 69.59 | 69.64 | 59,221 | +0.02(+0.02%) |
Nov 11, 2002 | 69.54 | 69.62 | 69.53 | 69.62 | 98,663 | +0.07(+0.10%) |
Nov 08, 2002 | 69.53 | 69.57 | 69.50 | 69.55 | 32,730 | -0.03(-0.04%) |
Nov 07, 2002 | 69.56 | 69.58 | 69.51 | 69.58 | 46,977 | +0.03(+0.05%) |
Nov 06, 2002 | 69.51 | 69.64 | 69.48 | 69.54 | 207,334 | +0.03(+0.04%) |
Nov 05, 2002 | 69.55 | 69.55 | 69.46 | 69.52 | 402,777 | -0.01(-0.01%) |
Nov 04, 2002 | 69.52 | 69.56 | 69.50 | 69.53 | 300,464 | -0.07(-0.10%) |
Nov 01, 2002 | 69.62 | 69.66 | 69.53 | 69.60 | 59,221 | -0.19(-0.27%) |
Oct 31, 2002 | 69.67 | 69.79 | 69.64 | 69.78 | 180,961 | +0.12(+0.17%) |
Oct 30, 2002 | 69.66 | 69.73 | 69.62 | 69.66 | 33,908 | -0.01(-0.01%) |
Oct 29, 2002 | 69.60 | 69.72 | 69.59 | 69.67 | 29,434 | +0.15(+0.22%) |
Oct 28, 2002 | 69.55 | 69.56 | 69.50 | 69.52 | 36,616 | +0.09(+0.13%) |
Oct 25, 2002 | 69.40 | 69.46 | 69.36 | 69.43 | 65,932 | +0.12(+0.17%) |
Oct 24, 2002 | 69.23 | 69.34 | 69.22 | 69.31 | 81,709 | +0.12(+0.17%) |
Oct 23, 2002 | 69.22 | 69.29 | 69.16 | 69.19 | 149,172 | +0.05(+0.07%) |
Oct 22, 2002 | 69.20 | 69.21 | 69.11 | 69.14 | 383,586 | -0.01(-0.01%) |
Oct 21, 2002 | 69.27 | 69.28 | 69.11 | 69.15 | 701,476 | -0.15(-0.22%) |
Oct 18, 2002 | 69.21 | 69.30 | 69.15 | 69.30 | 118,443 | +0.06(+0.09%) |
Oct 17, 2002 | 69.24 | 69.28 | 69.21 | 69.24 | 281,626 | -0.06(-0.09%) |
Oct 16, 2002 | 69.35 | 69.37 | 69.26 | 69.30 | 60,399 | +0.03(+0.04%) |
Oct 15, 2002 | 69.37 | 69.39 | 69.26 | 69.27 | 118,678 | -0.26(-0.38%) |
Oct 14, 2002 | 69.49 | 69.54 | 69.49 | 69.54 | 64,166 | +0.02(+0.02%) |
Oct 11, 2002 | 69.60 | 69.60 | 69.48 | 69.52 | 479,189 | -0.11(-0.16%) |
Oct 10, 2002 | 69.67 | 69.71 | 69.59 | 69.63 | 195,678 | -0.07(-0.10%) |
Oct 09, 2002 | 69.64 | 69.70 | 69.58 | 69.70 | 391,828 | +0.14(+0.21%) |
Oct 08, 2002 | 69.52 | 69.65 | 69.52 | 69.55 | 196,738 | -0.07(-0.10%) |
Oct 07, 2002 | 69.62 | 69.62 | 69.54 | 69.62 | 202,036 | +0.08(+0.12%) |
Oct 04, 2002 | 69.45 | 69.59 | 69.44 | 69.54 | 242,067 | -0.06(-0.09%) |
Oct 03, 2002 | 69.56 | 69.62 | 69.48 | 69.60 | 105,963 | +0.01(+0.01%) |
Oct 02, 2002 | 69.55 | 69.60 | 69.50 | 69.59 | 93,483 | +0.06(+0.09%) |