Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 37.08 | 38.63 | 37.08 | 38.23 | 185,938 | +0.27(+0.71%) |
Dec 30, 2002 | 37.17 | 38.02 | 36.54 | 37.96 | 144,289 | +0.93(+2.50%) |
Dec 27, 2002 | 37.08 | 37.17 | 36.95 | 37.03 | 153,366 | +0.08(+0.23%) |
Dec 26, 2002 | 37.17 | 37.82 | 36.88 | 36.95 | 162,859 | -0.05(-0.14%) |
Dec 24, 2002 | 37.25 | 37.45 | 36.91 | 37.00 | 98,249 | -0.24(-0.63%) |
Dec 23, 2002 | 37.17 | 37.30 | 36.91 | 37.23 | 143,340 | +0.07(+0.18%) |
Dec 20, 2002 | 37.67 | 37.67 | 37.08 | 37.17 | 191,930 | -0.46(-1.21%) |
Dec 19, 2002 | 37.59 | 38.04 | 37.22 | 37.62 | 151,764 | -0.54(-1.41%) |
Dec 18, 2002 | 38.67 | 38.67 | 37.84 | 38.16 | 62,770 | -0.49(-1.26%) |
Dec 17, 2002 | 39.02 | 39.24 | 38.65 | 38.65 | 54,523 | -0.61(-1.55%) |
Dec 16, 2002 | 38.09 | 39.26 | 38.09 | 39.26 | 111,064 | +1.16(+3.05%) |
Dec 13, 2002 | 37.25 | 38.35 | 37.25 | 38.09 | 112,548 | +0.72(+1.94%) |
Dec 12, 2002 | 37.44 | 37.60 | 36.91 | 37.37 | 55,354 | +0.02(+0.05%) |
Dec 11, 2002 | 37.33 | 37.37 | 36.58 | 37.35 | 310,293 | +0.03(+0.09%) |
Dec 10, 2002 | 37.91 | 37.92 | 37.13 | 37.32 | 166,300 | -0.61(-1.60%) |
Dec 09, 2002 | 38.01 | 38.31 | 37.76 | 37.92 | 98,427 | -0.03(-0.09%) |
Dec 06, 2002 | 38.26 | 38.38 | 37.57 | 37.96 | 107,979 | -0.83(-2.13%) |
Dec 05, 2002 | 38.75 | 38.92 | 38.13 | 38.78 | 97,537 | +0.46(+1.19%) |
Dec 04, 2002 | 38.46 | 38.77 | 38.29 | 38.33 | 79,560 | -0.19(-0.48%) |
Dec 03, 2002 | 39.68 | 39.68 | 38.45 | 38.51 | 70,483 | -0.83(-2.10%) |
Dec 02, 2002 | 40.11 | 40.11 | 39.07 | 39.34 | 131,652 | -0.08(-0.21%) |
Nov 29, 2002 | 39.44 | 39.52 | 39.05 | 39.42 | 52,328 | +0.02(+0.04%) |
Nov 27, 2002 | 38.73 | 39.41 | 38.72 | 39.41 | 118,955 | +1.01(+2.63%) |
Nov 26, 2002 | 38.77 | 39.17 | 38.31 | 38.40 | 126,905 | -0.59(-1.51%) |
Nov 25, 2002 | 37.84 | 39.09 | 37.79 | 38.99 | 143,755 | +1.28(+3.40%) |
Nov 22, 2002 | 37.38 | 37.84 | 36.96 | 37.70 | 118,896 | +0.62(+1.68%) |
Nov 21, 2002 | 36.88 | 37.50 | 36.66 | 37.08 | 113,141 | +0.20(+0.55%) |
Nov 20, 2002 | 36.81 | 37.08 | 36.49 | 36.88 | 61,940 | +0.27(+0.74%) |
Nov 19, 2002 | 37.08 | 37.08 | 36.24 | 36.61 | 63,423 | -0.35(-0.96%) |
Nov 18, 2002 | 37.08 | 37.40 | 36.85 | 36.96 | 82,468 | -0.07(-0.18%) |
Nov 15, 2002 | 36.66 | 37.25 | 36.58 | 37.03 | 69,534 | +0.37(+1.01%) |
Nov 14, 2002 | 36.63 | 36.76 | 36.15 | 36.66 | 70,305 | +0.37(+1.02%) |
Nov 13, 2002 | 35.93 | 36.42 | 35.36 | 36.29 | 83,417 | +0.05(+0.14%) |
Nov 12, 2002 | 36.74 | 37.06 | 36.15 | 36.24 | 105,250 | -0.47(-1.29%) |
Nov 11, 2002 | 36.74 | 36.74 | 36.19 | 36.71 | 77,484 | +0.03(+0.09%) |
Nov 08, 2002 | 37.06 | 37.28 | 36.26 | 36.68 | 130,465 | -0.35(-0.96%) |
Nov 07, 2002 | 37.82 | 37.82 | 36.66 | 37.03 | 180,005 | -1.13(-2.96%) |
Nov 06, 2002 | 36.98 | 38.50 | 36.88 | 38.16 | 183,565 | +1.80(+4.96%) |
Nov 05, 2002 | 35.56 | 36.74 | 35.14 | 36.36 | 193,176 | +0.69(+1.94%) |
Nov 04, 2002 | 35.26 | 35.73 | 35.26 | 35.67 | 235,775 | +0.74(+2.12%) |
Nov 01, 2002 | 35.48 | 35.77 | 34.11 | 34.92 | 285,730 | -1.18(-3.27%) |
Oct 31, 2002 | 36.32 | 36.76 | 35.63 | 36.10 | 108,098 | -0.22(-0.60%) |
Oct 30, 2002 | 35.82 | 36.41 | 35.65 | 36.32 | 132,126 | +0.52(+1.46%) |
Oct 29, 2002 | 36.49 | 36.51 | 34.99 | 35.80 | 131,414 | -0.69(-1.89%) |
Oct 28, 2002 | 36.24 | 37.79 | 36.24 | 36.49 | 189,201 | +0.49(+1.36%) |
Oct 25, 2002 | 35.02 | 36.05 | 34.64 | 36.00 | 150,162 | +1.10(+3.14%) |
Oct 24, 2002 | 34.89 | 35.43 | 34.23 | 34.91 | 138,059 | +0.12(+0.34%) |
Oct 23, 2002 | 34.54 | 34.87 | 34.15 | 34.79 | 122,990 | +0.25(+0.73%) |
Oct 22, 2002 | 34.13 | 34.84 | 33.91 | 34.54 | 151,112 | +0.40(+1.19%) |
Oct 21, 2002 | 33.86 | 34.20 | 33.41 | 34.13 | 241,589 | +0.42(+1.25%) |
Oct 18, 2002 | 32.02 | 34.38 | 31.43 | 33.71 | 535,033 | -1.37(-3.89%) |
Oct 17, 2002 | 35.06 | 35.08 | 34.70 | 35.08 | 114,209 | +0.52(+1.51%) |
Oct 16, 2002 | 35.26 | 35.41 | 33.81 | 34.55 | 100,919 | -0.72(-2.05%) |
Oct 15, 2002 | 34.72 | 35.51 | 34.70 | 35.28 | 142,331 | +1.15(+3.36%) |
Oct 14, 2002 | 34.52 | 34.52 | 33.66 | 34.13 | 134,203 | -0.72(-2.08%) |
Oct 11, 2002 | 35.65 | 35.82 | 34.40 | 34.86 | 124,057 | +0.37(+1.08%) |
Oct 10, 2002 | 32.36 | 34.55 | 32.18 | 34.49 | 112,192 | +1.92(+5.90%) |
Oct 09, 2002 | 34.00 | 34.00 | 32.45 | 32.56 | 842,478 | -1.85(-5.39%) |
Oct 08, 2002 | 34.67 | 34.89 | 33.54 | 34.42 | 242,776 | -0.25(-0.73%) |
Oct 07, 2002 | 35.40 | 35.73 | 34.38 | 34.67 | 124,235 | -0.86(-2.42%) |
Oct 04, 2002 | 36.19 | 36.27 | 34.76 | 35.53 | 187,955 | -0.46(-1.26%) |
Oct 03, 2002 | 36.58 | 36.96 | 35.88 | 35.99 | 130,584 | -0.56(-1.52%) |
Oct 02, 2002 | 37.55 | 37.69 | 36.54 | 36.54 | 160,782 | -1.06(-2.82%) |