Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 37.08 | 37.20 | 36.60 | 36.99 | 726,100 | -0.09(-0.24%) |
Dec 30, 2002 | 36.86 | 37.23 | 36.76 | 37.08 | 877,400 | +0.22(+0.60%) |
Dec 27, 2002 | 37.41 | 37.51 | 36.80 | 36.86 | 598,100 | -0.56(-1.50%) |
Dec 26, 2002 | 37.60 | 37.94 | 37.35 | 37.42 | 498,500 | -0.03(-0.08%) |
Dec 24, 2002 | 37.60 | 37.60 | 37.20 | 37.45 | 321,800 | -0.15(-0.40%) |
Dec 23, 2002 | 37.78 | 37.83 | 37.46 | 37.60 | 939,200 | -0.18(-0.48%) |
Dec 20, 2002 | 37.28 | 37.79 | 37.28 | 37.78 | 1,747,800 | +0.45(+1.21%) |
Dec 19, 2002 | 37.23 | 37.85 | 37.18 | 37.33 | 1,128,400 | -0.19(-0.51%) |
Dec 18, 2002 | 37.69 | 37.76 | 37.40 | 37.52 | 911,100 | -0.38(-1.00%) |
Dec 17, 2002 | 38.13 | 38.29 | 37.90 | 37.90 | 715,000 | -0.23(-0.60%) |
Dec 16, 2002 | 37.85 | 38.38 | 37.85 | 38.13 | 1,283,300 | +0.28(+0.74%) |
Dec 13, 2002 | 37.66 | 38.39 | 37.66 | 37.85 | 1,357,000 | -0.04(-0.11%) |
Dec 12, 2002 | 38.18 | 38.30 | 37.81 | 37.89 | 1,023,200 | -0.34(-0.89%) |
Dec 11, 2002 | 37.73 | 38.34 | 37.72 | 38.23 | 980,700 | +0.28(+0.74%) |
Dec 10, 2002 | 37.28 | 38.00 | 37.28 | 37.95 | 1,148,300 | +0.65(+1.74%) |
Dec 09, 2002 | 37.30 | 37.71 | 37.28 | 37.30 | 1,355,200 | -0.30(-0.80%) |
Dec 06, 2002 | 36.90 | 37.87 | 36.81 | 37.60 | 1,399,600 | +0.45(+1.21%) |
Dec 05, 2002 | 37.80 | 37.80 | 37.14 | 37.15 | 1,474,800 | -0.40(-1.07%) |
Dec 04, 2002 | 37.68 | 37.87 | 37.33 | 37.55 | 1,654,700 | -0.12(-0.32%) |
Dec 03, 2002 | 37.80 | 37.88 | 37.54 | 37.67 | 1,385,100 | -0.24(-0.63%) |
Dec 02, 2002 | 38.25 | 38.31 | 37.60 | 37.91 | 1,014,600 | -0.08(-0.21%) |
Nov 29, 2002 | 38.19 | 38.19 | 37.75 | 37.99 | 485,200 | -0.22(-0.58%) |
Nov 27, 2002 | 37.46 | 38.26 | 37.46 | 38.21 | 1,100,000 | +0.80(+2.14%) |
Nov 26, 2002 | 37.72 | 37.75 | 37.12 | 37.41 | 1,164,600 | -0.56(-1.47%) |
Nov 25, 2002 | 37.76 | 38.22 | 37.37 | 37.97 | 1,056,700 | +0.21(+0.56%) |
Nov 22, 2002 | 37.87 | 38.17 | 37.57 | 37.76 | 1,216,900 | -0.10(-0.26%) |
Nov 21, 2002 | 37.53 | 38.04 | 37.49 | 37.86 | 1,713,800 | +0.41(+1.09%) |
Nov 20, 2002 | 36.09 | 37.83 | 36.07 | 37.45 | 2,239,100 | +1.29(+3.57%) |
Nov 19, 2002 | 36.05 | 36.36 | 35.80 | 36.16 | 1,012,800 | +0.17(+0.47%) |
Nov 18, 2002 | 36.66 | 36.72 | 35.92 | 35.99 | 887,400 | -0.67(-1.83%) |
Nov 15, 2002 | 36.37 | 36.74 | 35.97 | 36.66 | 1,410,500 | +0.29(+0.80%) |
Nov 14, 2002 | 35.95 | 36.37 | 35.87 | 36.37 | 937,000 | +0.90(+2.54%) |
Nov 13, 2002 | 35.29 | 35.85 | 35.00 | 35.47 | 1,270,700 | +0.19(+0.54%) |
Nov 12, 2002 | 34.96 | 35.77 | 34.83 | 35.28 | 1,123,400 | +0.33(+0.94%) |
Nov 11, 2002 | 35.24 | 35.29 | 34.90 | 34.95 | 1,217,300 | -0.29(-0.82%) |
Nov 08, 2002 | 35.70 | 36.09 | 35.04 | 35.24 | 1,206,700 | -0.46(-1.29%) |
Nov 07, 2002 | 36.29 | 36.56 | 35.65 | 35.70 | 1,182,400 | -1.17(-3.17%) |
Nov 06, 2002 | 37.50 | 37.51 | 36.50 | 36.87 | 1,295,200 | -0.63(-1.68%) |
Nov 05, 2002 | 37.35 | 37.55 | 36.65 | 37.50 | 1,046,400 | +0.16(+0.43%) |
Nov 04, 2002 | 37.57 | 37.75 | 37.25 | 37.34 | 1,507,600 | +0.15(+0.40%) |
Nov 01, 2002 | 36.40 | 37.43 | 36.11 | 37.19 | 1,415,500 | +0.94(+2.59%) |
Oct 31, 2002 | 36.74 | 36.95 | 36.06 | 36.25 | 1,321,300 | -0.45(-1.23%) |
Oct 30, 2002 | 36.36 | 36.97 | 36.35 | 36.70 | 1,398,600 | +0.35(+0.96%) |
Oct 29, 2002 | 36.48 | 36.55 | 35.90 | 36.35 | 1,042,600 | -0.11(-0.30%) |
Oct 28, 2002 | 36.58 | 36.75 | 36.34 | 36.46 | 1,309,700 | +0.03(+0.08%) |
Oct 25, 2002 | 35.84 | 36.55 | 35.67 | 36.43 | 1,495,100 | +0.57(+1.59%) |
Oct 24, 2002 | 36.40 | 36.61 | 35.79 | 35.86 | 1,453,900 | -0.33(-0.91%) |
Oct 23, 2002 | 35.90 | 36.25 | 35.56 | 36.19 | 1,056,300 | +0.29(+0.81%) |
Oct 22, 2002 | 35.65 | 35.98 | 35.62 | 35.90 | 937,700 | -0.16(-0.44%) |
Oct 21, 2002 | 35.60 | 36.14 | 35.04 | 36.06 | 889,700 | +0.25(+0.70%) |
Oct 18, 2002 | 35.70 | 36.04 | 35.12 | 35.81 | 874,600 | +0.11(+0.31%) |
Oct 17, 2002 | 35.70 | 36.00 | 35.39 | 35.70 | 889,300 | +0.74(+2.12%) |
Oct 16, 2002 | 35.00 | 35.43 | 34.68 | 34.96 | 1,046,800 | -0.64(-1.80%) |
Oct 15, 2002 | 35.30 | 35.72 | 35.22 | 35.60 | 1,281,000 | +1.18(+3.43%) |
Oct 14, 2002 | 34.01 | 34.76 | 34.00 | 34.42 | 832,000 | +0.24(+0.70%) |
Oct 11, 2002 | 34.70 | 35.19 | 33.60 | 34.18 | 2,037,500 | +1.14(+3.45%) |
Oct 10, 2002 | 31.69 | 33.42 | 31.35 | 33.04 | 1,632,500 | +1.52(+4.82%) |
Oct 09, 2002 | 32.20 | 32.45 | 31.49 | 31.52 | 1,420,000 | -1.47(-4.46%) |
Oct 08, 2002 | 31.60 | 33.49 | 31.59 | 32.99 | 1,756,400 | +1.73(+5.53%) |
Oct 07, 2002 | 32.69 | 33.00 | 31.03 | 31.26 | 1,991,600 | -1.43(-4.37%) |
Oct 04, 2002 | 33.50 | 33.63 | 32.16 | 32.69 | 1,461,500 | -0.50(-1.51%) |
Oct 03, 2002 | 34.70 | 34.71 | 33.11 | 33.19 | 340,000 | -1.51(-4.35%) |
Oct 02, 2002 | 35.94 | 35.99 | 34.50 | 34.70 | 1,321,100 | -1.49(-4.12%) |