Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 64.41 | 64.86 | 63.88 | 64.80 | 684,685 | +0.16(+0.25%) |
Dec 30, 2002 | 64.31 | 64.91 | 64.00 | 64.64 | 1,237,806 | +0.55(+0.86%) |
Dec 27, 2002 | 65.34 | 65.36 | 64.09 | 64.09 | 978,492 | -1.47(-2.24%) |
Dec 26, 2002 | 65.84 | 66.45 | 65.15 | 65.56 | 472,681 | -0.07(-0.10%) |
Dec 24, 2002 | 65.65 | 65.92 | 65.52 | 65.62 | 420,873 | -0.47(-0.71%) |
Dec 23, 2002 | 65.44 | 66.39 | 65.44 | 66.09 | 10,267,562 | +0.19(+0.29%) |
Dec 20, 2002 | 65.50 | 65.99 | 65.39 | 65.90 | 689,730 | +0.82(+1.26%) |
Dec 19, 2002 | 65.34 | 66.01 | 64.62 | 65.08 | 1,323,017 | -0.54(-0.82%) |
Dec 18, 2002 | 65.94 | 65.94 | 65.21 | 65.62 | 471,318 | -0.76(-1.15%) |
Dec 17, 2002 | 66.72 | 66.94 | 66.22 | 66.38 | 485,769 | -0.55(-0.82%) |
Dec 16, 2002 | 65.50 | 67.01 | 65.50 | 66.93 | 588,840 | +1.40(+2.14%) |
Dec 13, 2002 | 66.01 | 66.34 | 65.53 | 65.53 | 1,117,556 | -1.07(-1.61%) |
Dec 12, 2002 | 66.91 | 67.09 | 66.21 | 66.60 | 430,144 | -0.12(-0.18%) |
Dec 11, 2002 | 66.34 | 67.19 | 66.20 | 66.72 | 543,576 | +0.23(+0.35%) |
Dec 10, 2002 | 66.19 | 66.81 | 65.87 | 66.48 | 765,261 | +0.88(+1.34%) |
Dec 09, 2002 | 66.86 | 67.00 | 65.60 | 65.60 | 549,712 | -1.91(-2.82%) |
Dec 06, 2002 | 66.07 | 67.58 | 66.01 | 67.51 | 491,768 | +0.56(+0.83%) |
Dec 05, 2002 | 67.91 | 67.93 | 66.78 | 66.95 | 297,897 | -0.86(-1.27%) |
Dec 04, 2002 | 67.19 | 68.30 | 67.00 | 67.81 | 533,896 | -0.33(-0.48%) |
Dec 03, 2002 | 68.32 | 68.46 | 67.74 | 68.14 | 631,650 | -0.90(-1.31%) |
Dec 02, 2002 | 70.02 | 70.42 | 68.40 | 69.04 | 339,616 | +0.26(+0.37%) |
Nov 29, 2002 | 69.26 | 69.47 | 68.79 | 68.79 | 1,698,081 | -0.38(-0.55%) |
Nov 27, 2002 | 67.99 | 69.42 | 67.90 | 69.17 | 782,576 | +1.85(+2.75%) |
Nov 26, 2002 | 68.30 | 68.44 | 67.25 | 67.32 | 852,789 | -1.54(-2.24%) |
Nov 25, 2002 | 68.64 | 69.12 | 68.04 | 68.86 | 337,571 | +0.22(+0.32%) |
Nov 22, 2002 | 68.50 | 69.14 | 68.38 | 68.64 | 2,398,582 | -0.43(-0.62%) |
Nov 21, 2002 | 67.99 | 69.06 | 67.99 | 69.06 | 1,523,433 | +1.98(+2.95%) |
Nov 20, 2002 | 66.05 | 67.55 | 66.01 | 67.08 | 370,701 | +0.81(+1.23%) |
Nov 19, 2002 | 66.12 | 66.70 | 65.76 | 66.27 | 166,876 | -0.15(-0.23%) |
Nov 18, 2002 | 67.41 | 67.62 | 66.31 | 66.42 | 423,463 | -0.66(-0.98%) |
Nov 15, 2002 | 65.94 | 67.16 | 65.94 | 67.08 | 299,396 | +0.49(+0.74%) |
Nov 14, 2002 | 66.19 | 66.75 | 65.84 | 66.59 | 597,702 | +1.58(+2.44%) |
Nov 13, 2002 | 64.66 | 65.79 | 64.25 | 65.01 | 457,548 | -0.14(-0.21%) |
Nov 12, 2002 | 64.91 | 65.92 | 64.77 | 65.15 | 1,278,843 | +0.40(+0.62%) |
Nov 11, 2002 | 65.46 | 65.48 | 64.37 | 64.74 | 274,447 | -1.00(-1.53%) |
Nov 08, 2002 | 66.23 | 67.14 | 65.65 | 65.75 | 1,562,970 | -0.73(-1.09%) |
Nov 07, 2002 | 67.41 | 67.50 | 66.10 | 66.47 | 632,196 | -1.62(-2.38%) |
Nov 06, 2002 | 67.70 | 68.21 | 66.49 | 68.10 | 667,916 | +0.70(+1.04%) |
Nov 05, 2002 | 66.82 | 67.51 | 66.74 | 67.39 | 280,854 | +0.54(+0.81%) |
Nov 04, 2002 | 67.24 | 68.12 | 66.68 | 66.85 | 412,829 | +0.57(+0.86%) |
Nov 01, 2002 | 64.62 | 66.55 | 64.61 | 66.28 | 230,819 | +1.22(+1.87%) |
Oct 31, 2002 | 65.99 | 66.21 | 64.71 | 65.06 | 726,268 | -0.51(-0.77%) |
Oct 30, 2002 | 64.95 | 65.90 | 64.66 | 65.57 | 174,784 | +0.65(+0.99%) |
Oct 29, 2002 | 65.43 | 65.57 | 63.83 | 64.92 | 275,265 | -0.79(-1.21%) |
Oct 28, 2002 | 66.99 | 66.99 | 65.15 | 65.71 | 443,777 | -0.37(-0.57%) |
Oct 25, 2002 | 64.84 | 66.09 | 64.55 | 66.09 | 148,607 | +1.31(+2.03%) |
Oct 24, 2002 | 66.64 | 66.64 | 64.62 | 64.77 | 415,692 | -1.42(-2.14%) |
Oct 23, 2002 | 64.88 | 66.19 | 64.29 | 66.19 | 283,717 | +0.52(+0.79%) |
Oct 22, 2002 | 65.43 | 66.00 | 64.95 | 65.67 | 1,598,282 | -0.48(-0.73%) |
Oct 21, 2002 | 64.62 | 66.37 | 64.26 | 66.15 | 266,948 | +1.06(+1.62%) |
Oct 18, 2002 | 64.07 | 65.27 | 63.75 | 65.10 | 557,755 | +0.36(+0.56%) |
Oct 17, 2002 | 65.39 | 65.43 | 64.47 | 64.74 | 556,665 | +1.18(+1.86%) |
Oct 16, 2002 | 63.85 | 64.38 | 63.01 | 63.56 | 491,632 | -1.59(-2.44%) |
Oct 15, 2002 | 64.07 | 65.15 | 63.72 | 65.15 | 1,049,388 | +3.12(+5.03%) |
Oct 14, 2002 | 60.92 | 62.15 | 60.92 | 62.03 | 173,557 | +0.45(+0.73%) |
Oct 11, 2002 | 60.33 | 62.18 | 60.01 | 61.58 | 609,564 | +2.41(+4.08%) |
Oct 10, 2002 | 57.04 | 59.39 | 56.51 | 59.17 | 499,267 | +1.86(+3.24%) |
Oct 09, 2002 | 57.94 | 58.88 | 57.06 | 57.31 | 348,069 | -1.51(-2.57%) |
Oct 08, 2002 | 58.35 | 59.60 | 57.32 | 58.82 | 386,925 | +1.06(+1.83%) |
Oct 07, 2002 | 58.75 | 59.47 | 57.55 | 57.77 | 481,679 | -1.57(-2.65%) |
Oct 04, 2002 | 60.73 | 60.73 | 58.38 | 59.34 | 567,435 | -0.95(-1.58%) |
Oct 03, 2002 | 61.06 | 61.80 | 60.09 | 60.29 | 356,658 | -0.66(-1.08%) |
Oct 02, 2002 | 61.96 | 62.64 | 60.59 | 60.95 | 329,118 | -1.48(-2.37%) |