Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 46.51 | 46.90 | 45.90 | 46.66 | 1,089,157 | +0.04(+0.09%) |
Dec 30, 2002 | 46.47 | 46.78 | 45.95 | 46.61 | 1,302,991 | +0.19(+0.41%) |
Dec 27, 2002 | 46.72 | 46.73 | 46.29 | 46.42 | 839,646 | -0.28(-0.61%) |
Dec 26, 2002 | 46.68 | 47.07 | 46.47 | 46.71 | 758,528 | +0.15(+0.33%) |
Dec 24, 2002 | 46.85 | 47.02 | 46.43 | 46.55 | 529,122 | -0.20(-0.42%) |
Dec 23, 2002 | 46.77 | 47.28 | 46.62 | 46.75 | 1,610,726 | -0.02(-0.04%) |
Dec 20, 2002 | 45.86 | 46.98 | 45.86 | 46.77 | 3,013,197 | +0.34(+0.74%) |
Dec 19, 2002 | 45.53 | 46.98 | 45.47 | 46.42 | 2,294,065 | +0.89(+1.97%) |
Dec 18, 2002 | 45.48 | 45.99 | 45.17 | 45.53 | 2,269,892 | -0.59(-1.29%) |
Dec 17, 2002 | 45.91 | 46.38 | 45.72 | 46.12 | 1,386,200 | +0.10(+0.22%) |
Dec 16, 2002 | 45.18 | 46.04 | 44.96 | 46.02 | 1,518,917 | +1.19(+2.65%) |
Dec 13, 2002 | 44.62 | 45.43 | 44.44 | 44.83 | 1,481,845 | +0.05(+0.12%) |
Dec 12, 2002 | 44.66 | 44.87 | 44.14 | 44.78 | 1,087,298 | +0.07(+0.15%) |
Dec 11, 2002 | 45.22 | 45.30 | 44.52 | 44.71 | 1,404,562 | -1.22(-2.66%) |
Dec 10, 2002 | 45.65 | 45.95 | 45.09 | 45.93 | 622,558 | +0.54(+1.19%) |
Dec 09, 2002 | 45.94 | 45.95 | 45.23 | 45.39 | 923,901 | -0.77(-1.66%) |
Dec 06, 2002 | 44.57 | 46.16 | 44.54 | 46.16 | 917,858 | +0.65(+1.42%) |
Dec 05, 2002 | 46.05 | 46.05 | 45.20 | 45.51 | 1,038,604 | -0.33(-0.71%) |
Dec 04, 2002 | 45.00 | 46.34 | 44.77 | 45.84 | 1,261,968 | +0.64(+1.41%) |
Dec 03, 2002 | 45.53 | 45.56 | 44.83 | 45.20 | 1,139,478 | -0.30(-0.66%) |
Dec 02, 2002 | 45.95 | 46.90 | 45.09 | 45.50 | 2,177,037 | +0.27(+0.59%) |
Nov 29, 2002 | 45.43 | 45.69 | 45.09 | 45.24 | 517,617 | -0.02(-0.04%) |
Nov 27, 2002 | 43.78 | 45.78 | 43.71 | 45.25 | 1,576,559 | +1.57(+3.58%) |
Nov 26, 2002 | 44.53 | 44.71 | 43.54 | 43.69 | 1,519,382 | -1.33(-2.94%) |
Nov 25, 2002 | 45.61 | 45.61 | 44.53 | 45.01 | 1,148,891 | -0.37(-0.82%) |
Nov 22, 2002 | 45.64 | 46.21 | 45.06 | 45.38 | 1,194,215 | -0.36(-0.79%) |
Nov 21, 2002 | 45.61 | 46.02 | 45.42 | 45.74 | 1,481,612 | +0.31(+0.68%) |
Nov 20, 2002 | 44.85 | 45.60 | 44.40 | 45.43 | 1,373,185 | +0.37(+0.82%) |
Nov 19, 2002 | 45.09 | 45.39 | 44.74 | 45.06 | 1,541,927 | -0.74(-1.62%) |
Nov 18, 2002 | 46.10 | 46.47 | 45.67 | 45.80 | 1,225,360 | -0.19(-0.41%) |
Nov 15, 2002 | 47.11 | 47.62 | 45.39 | 45.99 | 4,893,075 | -2.30(-4.76%) |
Nov 14, 2002 | 47.33 | 48.40 | 47.33 | 48.29 | 2,936,379 | +1.22(+2.60%) |
Nov 13, 2002 | 46.08 | 47.21 | 45.52 | 47.07 | 2,962,876 | +0.95(+2.05%) |
Nov 12, 2002 | 45.95 | 46.90 | 45.92 | 46.12 | 1,969,595 | -0.40(-0.87%) |
Nov 11, 2002 | 46.85 | 47.25 | 46.16 | 46.53 | 1,817,819 | -0.46(-0.97%) |
Nov 08, 2002 | 46.44 | 47.11 | 46.35 | 46.98 | 1,294,972 | +0.54(+1.17%) |
Nov 07, 2002 | 46.99 | 47.13 | 46.25 | 46.44 | 2,292,438 | -0.54(-1.15%) |
Nov 06, 2002 | 46.60 | 47.28 | 46.36 | 46.98 | 1,539,138 | +0.32(+0.68%) |
Nov 05, 2002 | 45.95 | 46.79 | 45.69 | 46.66 | 1,677,549 | +0.83(+1.82%) |
Nov 04, 2002 | 46.42 | 46.68 | 45.77 | 45.83 | 1,705,789 | -0.48(-1.04%) |
Nov 01, 2002 | 45.60 | 46.47 | 45.26 | 46.31 | 1,360,285 | +0.54(+1.18%) |
Oct 31, 2002 | 46.12 | 46.49 | 45.28 | 45.77 | 1,702,884 | -0.51(-1.10%) |
Oct 30, 2002 | 45.61 | 46.77 | 45.37 | 46.28 | 2,291,856 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.53 | 45.26 | 3,575,789 | -0.97(-2.10%) |
Oct 28, 2002 | 47.24 | 47.32 | 46.00 | 46.23 | 1,590,505 | -0.28(-0.59%) |
Oct 25, 2002 | 45.78 | 46.68 | 45.01 | 46.51 | 1,802,479 | +1.09(+2.41%) |
Oct 24, 2002 | 45.91 | 46.25 | 45.18 | 45.42 | 1,193,634 | -0.49(-1.07%) |
Oct 23, 2002 | 45.61 | 45.91 | 44.44 | 45.91 | 1,730,543 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.91 | 44.71 | 45.82 | 2,151,586 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.04 | 45.11 | 46.04 | 581,070 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.66 | 45.90 | 2,444,329 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.53 | 46.25 | 2,394,473 | +1.12(+2.48%) |
Oct 16, 2002 | 45.30 | 45.68 | 44.51 | 45.13 | 2,514,755 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.60 | 44.83 | 46.23 | 2,732,772 | +2.01(+4.55%) |
Oct 14, 2002 | 44.07 | 44.74 | 43.76 | 44.21 | 1,206,998 | -0.07(-0.16%) |
Oct 11, 2002 | 42.96 | 44.74 | 42.96 | 44.28 | 2,192,029 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.80 | 42.96 | 1,989,235 | +1.85(+4.50%) |
Oct 09, 2002 | 42.12 | 42.22 | 40.47 | 41.11 | 3,183,683 | -1.11(-2.63%) |
Oct 08, 2002 | 42.81 | 43.02 | 41.70 | 42.22 | 2,828,765 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.52 | 42.21 | 3,411,346 | -1.73(-3.94%) |
Oct 04, 2002 | 44.72 | 44.73 | 42.99 | 43.94 | 3,161,137 | -0.83(-1.85%) |
Oct 03, 2002 | 44.23 | 45.13 | 43.80 | 44.76 | 2,658,047 | +0.75(+1.70%) |
Oct 02, 2002 | 44.74 | 45.22 | 43.45 | 44.01 | 2,889,080 | -1.10(-2.44%) |