Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.51 | 39.65 | 39.25 | 39.57 | 268,324 | +0.10(+0.24%) |
Dec 30, 2002 | 39.56 | 39.65 | 39.32 | 39.47 | 171,122 | -0.37(-0.94%) |
Dec 27, 2002 | 40.20 | 40.22 | 39.61 | 39.84 | 290,458 | -0.45(-1.12%) |
Dec 26, 2002 | 40.43 | 40.71 | 40.18 | 40.29 | 173,210 | +0.22(+0.55%) |
Dec 24, 2002 | 39.89 | 40.18 | 39.86 | 40.07 | 433,913 | +0.60(+1.53%) |
Dec 23, 2002 | 39.59 | 39.69 | 39.29 | 39.47 | 374,506 | -0.18(-0.46%) |
Dec 20, 2002 | 39.43 | 39.83 | 39.43 | 39.65 | 425,874 | +0.27(+0.68%) |
Dec 19, 2002 | 39.27 | 39.70 | 39.24 | 39.38 | 330,342 | -0.12(-0.32%) |
Dec 18, 2002 | 39.51 | 39.64 | 39.15 | 39.51 | 501,777 | -0.47(-1.17%) |
Dec 17, 2002 | 40.41 | 40.56 | 39.84 | 39.98 | 254,751 | -0.43(-1.07%) |
Dec 16, 2002 | 39.75 | 40.45 | 39.75 | 40.41 | 409,795 | +0.56(+1.39%) |
Dec 13, 2002 | 40.13 | 40.13 | 39.77 | 39.85 | 328,776 | -0.77(-1.89%) |
Dec 12, 2002 | 40.69 | 40.81 | 40.47 | 40.62 | 224,578 | +0.01(+0.02%) |
Dec 11, 2002 | 40.51 | 40.80 | 40.37 | 40.61 | 161,099 | -0.21(-0.52%) |
Dec 10, 2002 | 40.71 | 40.84 | 40.42 | 40.82 | 482,149 | +0.03(+0.07%) |
Dec 09, 2002 | 41.33 | 41.34 | 40.79 | 40.79 | 285,865 | -0.79(-1.89%) |
Dec 06, 2002 | 40.95 | 41.88 | 40.87 | 41.58 | 263,104 | +0.39(+0.95%) |
Dec 05, 2002 | 41.36 | 41.38 | 40.90 | 41.19 | 298,185 | +0.21(+0.51%) |
Dec 04, 2002 | 40.90 | 41.09 | 40.71 | 40.97 | 438,194 | -0.98(-2.33%) |
Dec 03, 2002 | 42.10 | 42.24 | 41.83 | 41.95 | 519,735 | -0.85(-1.99%) |
Dec 02, 2002 | 43.01 | 43.15 | 42.59 | 42.80 | 392,150 | +0.33(+0.77%) |
Nov 29, 2002 | 42.81 | 42.85 | 42.40 | 42.48 | 206,098 | -0.44(-1.03%) |
Nov 27, 2002 | 42.48 | 43.04 | 42.21 | 42.92 | 453,646 | +1.24(+2.96%) |
Nov 26, 2002 | 42.19 | 42.21 | 41.66 | 41.68 | 312,175 | -0.70(-1.65%) |
Nov 25, 2002 | 41.95 | 42.43 | 41.78 | 42.38 | 417,417 | +1.03(+2.50%) |
Nov 22, 2002 | 40.95 | 41.76 | 40.80 | 41.35 | 397,162 | -0.03(-0.07%) |
Nov 21, 2002 | 41.13 | 41.39 | 40.88 | 41.38 | 641,995 | +0.07(+0.16%) |
Nov 20, 2002 | 40.05 | 41.37 | 40.05 | 41.31 | 412,301 | +1.34(+3.35%) |
Nov 19, 2002 | 39.75 | 40.65 | 39.70 | 39.97 | 243,476 | -0.01(-0.02%) |
Nov 18, 2002 | 40.01 | 40.22 | 39.63 | 39.98 | 795,682 | -1.33(-3.22%) |
Nov 15, 2002 | 40.70 | 41.33 | 40.49 | 41.31 | 327,732 | +0.95(+2.35%) |
Nov 14, 2002 | 39.65 | 40.41 | 39.65 | 40.36 | 395,596 | +1.11(+2.83%) |
Nov 13, 2002 | 39.16 | 39.60 | 38.81 | 39.25 | 425,560 | -0.75(-1.87%) |
Nov 12, 2002 | 39.36 | 40.13 | 39.28 | 40.00 | 779,081 | +0.64(+1.63%) |
Nov 11, 2002 | 39.75 | 39.84 | 39.36 | 39.36 | 531,742 | -1.54(-3.77%) |
Nov 08, 2002 | 41.23 | 41.52 | 40.61 | 40.90 | 261,120 | -0.34(-0.81%) |
Nov 07, 2002 | 41.49 | 41.79 | 41.14 | 41.23 | 379,204 | -2.13(-4.90%) |
Nov 06, 2002 | 42.91 | 43.37 | 42.46 | 43.36 | 261,747 | -0.02(-0.04%) |
Nov 05, 2002 | 43.10 | 43.42 | 43.01 | 43.38 | 335,771 | +0.35(+0.82%) |
Nov 04, 2002 | 43.48 | 43.85 | 43.01 | 43.02 | 390,689 | +0.45(+1.06%) |
Nov 01, 2002 | 41.57 | 42.60 | 41.36 | 42.57 | 204,950 | +1.16(+2.80%) |
Oct 31, 2002 | 41.46 | 41.86 | 41.41 | 41.41 | 337,128 | -1.09(-2.57%) |
Oct 30, 2002 | 42.09 | 42.61 | 41.66 | 42.51 | 252,454 | +0.06(+0.14%) |
Oct 29, 2002 | 42.10 | 42.50 | 41.58 | 42.45 | 509,503 | -0.68(-1.58%) |
Oct 28, 2002 | 43.10 | 43.91 | 43.10 | 43.13 | 584,676 | +1.18(+2.81%) |
Oct 25, 2002 | 41.37 | 42.10 | 41.22 | 41.95 | 347,047 | +1.20(+2.94%) |
Oct 24, 2002 | 41.28 | 41.42 | 40.61 | 40.75 | 259,136 | -0.85(-2.05%) |
Oct 23, 2002 | 41.19 | 41.63 | 41.04 | 41.61 | 153,477 | +0.89(+2.19%) |
Oct 22, 2002 | 40.88 | 41.06 | 40.60 | 40.72 | 387,452 | -2.00(-4.69%) |
Oct 21, 2002 | 42.11 | 42.99 | 41.95 | 42.72 | 213,406 | +0.70(+1.66%) |
Oct 18, 2002 | 41.99 | 42.45 | 41.62 | 42.02 | 289,101 | -0.04(-0.09%) |
Oct 17, 2002 | 41.95 | 42.13 | 41.76 | 42.06 | 239,195 | +1.63(+4.03%) |
Oct 16, 2002 | 40.89 | 40.94 | 40.32 | 40.43 | 402,487 | -1.24(-2.97%) |
Oct 15, 2002 | 40.80 | 41.78 | 40.80 | 41.66 | 602,321 | +1.26(+3.13%) |
Oct 14, 2002 | 39.46 | 40.45 | 39.38 | 40.40 | 332,430 | -0.07(-0.17%) |
Oct 11, 2002 | 39.70 | 40.67 | 39.43 | 40.47 | 537,484 | +1.32(+3.38%) |
Oct 10, 2002 | 38.41 | 39.22 | 38.18 | 39.15 | 276,364 | +0.95(+2.48%) |
Oct 09, 2002 | 38.69 | 38.76 | 38.11 | 38.20 | 413,449 | -1.53(-3.86%) |
Oct 08, 2002 | 39.41 | 39.88 | 38.79 | 39.73 | 446,651 | +1.10(+2.85%) |
Oct 07, 2002 | 38.89 | 39.36 | 38.63 | 38.63 | 429,841 | -0.83(-2.11%) |
Oct 04, 2002 | 40.04 | 40.04 | 39.27 | 39.46 | 438,194 | +0.24(+0.61%) |
Oct 03, 2002 | 39.17 | 39.51 | 38.82 | 39.22 | 290,876 | +0.28(+0.71%) |
Oct 02, 2002 | 39.75 | 39.94 | 38.79 | 38.94 | 359,262 | -1.76(-4.33%) |