Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 63.27 | 63.67 | 62.57 | 63.42 | 4,941 | -0.43(-0.67%) |
Dec 30, 2002 | 63.06 | 63.85 | 62.94 | 63.85 | 5,311 | +0.48(+0.75%) |
Dec 27, 2002 | 64.44 | 64.44 | 63.17 | 63.38 | 16,924 | -1.10(-1.71%) |
Dec 26, 2002 | 64.88 | 65.20 | 64.48 | 64.48 | 4,323 | -0.04(-0.06%) |
Dec 24, 2002 | 64.60 | 64.60 | 64.27 | 64.52 | 4,694 | -0.20(-0.31%) |
Dec 23, 2002 | 64.84 | 65.33 | 64.72 | 64.72 | 28,783 | -0.45(-0.68%) |
Dec 20, 2002 | 64.84 | 65.41 | 64.73 | 65.16 | 12,476 | +1.38(+2.17%) |
Dec 19, 2002 | 64.31 | 64.96 | 63.42 | 63.78 | 6,300 | -0.57(-0.89%) |
Dec 18, 2002 | 64.96 | 64.96 | 64.16 | 64.35 | 19,271 | -1.38(-2.09%) |
Dec 17, 2002 | 65.70 | 65.89 | 65.54 | 65.73 | 4,200 | +0.04(+0.06%) |
Dec 16, 2002 | 64.11 | 65.69 | 64.11 | 65.69 | 6,917 | +1.58(+2.46%) |
Dec 13, 2002 | 63.83 | 64.60 | 63.63 | 64.11 | 9,882 | -1.01(-1.55%) |
Dec 12, 2002 | 64.52 | 65.49 | 64.52 | 65.12 | 10,129 | +0.28(+0.44%) |
Dec 11, 2002 | 64.84 | 65.20 | 64.56 | 64.84 | 1,729 | -0.28(-0.44%) |
Dec 10, 2002 | 64.23 | 65.12 | 63.95 | 65.12 | 15,318 | +0.93(+1.45%) |
Dec 09, 2002 | 64.88 | 64.88 | 63.91 | 64.19 | 20,012 | -0.89(-1.37%) |
Dec 06, 2002 | 63.75 | 65.52 | 63.75 | 65.08 | 17,294 | +0.25(+0.39%) |
Dec 05, 2002 | 65.08 | 65.12 | 64.67 | 64.83 | 2,470 | -0.82(-1.25%) |
Dec 04, 2002 | 65.49 | 66.22 | 65.00 | 65.65 | 123,410 | -0.36(-0.55%) |
Dec 03, 2002 | 66.26 | 66.38 | 65.77 | 66.01 | 3,458 | -0.64(-0.96%) |
Dec 02, 2002 | 67.88 | 68.03 | 66.58 | 66.65 | 37,430 | -0.29(-0.44%) |
Nov 29, 2002 | 67.47 | 67.47 | 66.94 | 66.94 | 4,447 | -0.33(-0.49%) |
Nov 27, 2002 | 66.09 | 67.47 | 66.09 | 67.28 | 3,335 | +1.83(+2.80%) |
Nov 26, 2002 | 66.34 | 66.66 | 65.33 | 65.45 | 115,751 | -1.50(-2.24%) |
Nov 25, 2002 | 67.31 | 67.84 | 66.58 | 66.94 | 11,735 | -0.64(-0.95%) |
Nov 22, 2002 | 67.23 | 67.95 | 67.23 | 67.58 | 28,783 | -0.01(-0.01%) |
Nov 21, 2002 | 66.73 | 67.71 | 66.58 | 67.59 | 12,847 | +2.02(+3.09%) |
Nov 20, 2002 | 63.83 | 65.77 | 63.83 | 65.57 | 12,229 | +1.74(+2.73%) |
Nov 19, 2002 | 63.34 | 64.27 | 63.34 | 63.83 | 6,423 | +0.00(+0.00%) |
Nov 18, 2002 | 65.33 | 65.33 | 63.71 | 63.83 | 20,259 | -1.05(-1.62%) |
Nov 15, 2002 | 63.83 | 64.88 | 63.71 | 64.88 | 7,906 | +0.61(+0.94%) |
Nov 14, 2002 | 63.99 | 64.48 | 63.87 | 64.27 | 2,223 | +1.50(+2.39%) |
Nov 13, 2002 | 62.13 | 63.34 | 61.52 | 62.78 | 21,247 | -0.08(-0.13%) |
Nov 12, 2002 | 62.50 | 63.59 | 62.50 | 62.86 | 107,598 | +0.89(+1.44%) |
Nov 11, 2002 | 62.82 | 62.82 | 61.86 | 61.97 | 23,100 | -1.13(-1.80%) |
Nov 08, 2002 | 63.63 | 64.39 | 62.82 | 63.10 | 12,106 | -0.45(-0.70%) |
Nov 07, 2002 | 65.00 | 65.00 | 63.26 | 63.55 | 14,947 | -2.70(-4.08%) |
Nov 06, 2002 | 65.97 | 66.46 | 64.76 | 66.25 | 20,630 | +0.11(+0.17%) |
Nov 05, 2002 | 66.31 | 66.41 | 65.61 | 66.14 | 5,435 | +0.09(+0.13%) |
Nov 04, 2002 | 66.54 | 67.55 | 65.97 | 66.05 | 36,072 | +0.44(+0.67%) |
Nov 01, 2002 | 63.99 | 65.81 | 62.37 | 65.61 | 7,041 | +1.13(+1.76%) |
Oct 31, 2002 | 64.96 | 65.20 | 64.31 | 64.48 | 13,835 | +0.19(+0.30%) |
Oct 30, 2002 | 64.76 | 64.84 | 64.76 | 64.28 | 3,211 | +1.47(+2.33%) |
Oct 29, 2002 | 64.07 | 64.07 | 62.82 | 62.82 | 8,029 | -1.62(-2.51%) |
Oct 28, 2002 | 65.49 | 65.60 | 64.44 | 64.44 | 21,865 | +0.00(+0.00%) |
Oct 25, 2002 | 62.49 | 64.44 | 62.49 | 64.44 | 14,453 | +1.38(+2.20%) |
Oct 24, 2002 | 64.88 | 65.00 | 62.82 | 63.05 | 43,360 | -1.25(-1.95%) |
Oct 23, 2002 | 63.26 | 64.31 | 62.14 | 64.31 | 10,006 | +0.60(+0.94%) |
Oct 22, 2002 | 63.75 | 64.39 | 63.67 | 63.71 | 22,606 | -0.89(-1.38%) |
Oct 21, 2002 | 63.26 | 64.72 | 63.02 | 64.60 | 6,176 | +0.85(+1.33%) |
Oct 18, 2002 | 62.90 | 64.35 | 62.61 | 63.75 | 10,253 | +0.40(+0.64%) |
Oct 17, 2002 | 63.79 | 63.79 | 62.94 | 63.34 | 10,747 | +1.81(+2.95%) |
Oct 16, 2002 | 61.97 | 62.33 | 61.34 | 61.53 | 75,726 | -1.13(-1.80%) |
Oct 15, 2002 | 62.17 | 62.74 | 61.68 | 62.65 | 19,271 | +3.97(+6.76%) |
Oct 14, 2002 | 57.72 | 59.13 | 57.72 | 58.69 | 10,994 | +0.32(+0.55%) |
Oct 11, 2002 | 57.19 | 59.34 | 57.19 | 58.36 | 18,283 | +2.87(+5.18%) |
Oct 10, 2002 | 53.18 | 55.57 | 52.62 | 55.49 | 5,682 | +3.00(+5.71%) |
Oct 09, 2002 | 53.71 | 53.75 | 52.50 | 52.50 | 11,488 | -2.23(-4.07%) |
Oct 08, 2002 | 54.20 | 55.13 | 53.22 | 54.72 | 9,265 | +2.10(+4.00%) |
Oct 07, 2002 | 54.68 | 54.68 | 52.62 | 52.62 | 79,556 | -2.31(-4.20%) |
Oct 04, 2002 | 56.66 | 56.66 | 54.32 | 54.92 | 73,008 | -1.42(-2.51%) |
Oct 03, 2002 | 58.28 | 58.93 | 56.34 | 56.34 | 16,924 | -2.95(-4.98%) |
Oct 02, 2002 | 60.51 | 61.36 | 59.30 | 59.30 | 12,353 | -2.43(-3.93%) |