Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 57.05 | 57.29 | 56.65 | 56.95 | 363,800 | -0.05(-0.09%) |
Dec 30, 2002 | 57.10 | 57.47 | 55.60 | 57.00 | 543,400 | -0.25(-0.44%) |
Dec 27, 2002 | 58.70 | 58.88 | 56.82 | 57.25 | 344,200 | -1.41(-2.40%) |
Dec 26, 2002 | 58.14 | 59.40 | 58.14 | 58.66 | 175,900 | +0.51(+0.88%) |
Dec 24, 2002 | 58.52 | 58.63 | 58.00 | 58.15 | 202,600 | -0.55(-0.94%) |
Dec 23, 2002 | 60.18 | 60.25 | 58.50 | 58.70 | 346,100 | -1.58(-2.62%) |
Dec 20, 2002 | 59.70 | 60.41 | 59.70 | 60.28 | 305,000 | +0.85(+1.43%) |
Dec 19, 2002 | 60.10 | 60.98 | 59.29 | 59.43 | 414,200 | -0.71(-1.18%) |
Dec 18, 2002 | 61.22 | 61.22 | 59.90 | 60.14 | 345,200 | -1.28(-2.08%) |
Dec 17, 2002 | 61.10 | 62.04 | 60.80 | 61.42 | 519,600 | +0.21(+0.34%) |
Dec 16, 2002 | 58.21 | 61.33 | 58.21 | 61.21 | 492,500 | +3.01(+5.17%) |
Dec 13, 2002 | 59.50 | 59.55 | 58.15 | 58.20 | 202,200 | -1.44(-2.41%) |
Dec 12, 2002 | 58.00 | 60.24 | 58.00 | 59.64 | 664,400 | +1.64(+2.83%) |
Dec 11, 2002 | 57.04 | 58.02 | 56.82 | 58.00 | 528,300 | +0.96(+1.68%) |
Dec 10, 2002 | 57.40 | 57.50 | 55.77 | 57.04 | 1,099,100 | -0.36(-0.63%) |
Dec 09, 2002 | 58.50 | 59.00 | 57.17 | 57.40 | 871,300 | -1.84(-3.11%) |
Dec 06, 2002 | 60.91 | 60.91 | 59.01 | 59.24 | 566,100 | -1.66(-2.73%) |
Dec 05, 2002 | 59.80 | 61.41 | 59.10 | 60.90 | 472,400 | +1.28(+2.15%) |
Dec 04, 2002 | 60.27 | 60.27 | 59.40 | 59.62 | 655,000 | -0.64(-1.06%) |
Dec 03, 2002 | 62.10 | 62.10 | 60.18 | 60.26 | 547,100 | -2.57(-4.09%) |
Dec 02, 2002 | 61.98 | 63.40 | 61.92 | 62.83 | 744,600 | +1.22(+1.98%) |
Nov 29, 2002 | 61.70 | 61.99 | 61.45 | 61.61 | 127,300 | +0.11(+0.18%) |
Nov 27, 2002 | 59.70 | 61.53 | 59.68 | 61.50 | 386,600 | +2.21(+3.73%) |
Nov 26, 2002 | 60.20 | 60.21 | 59.08 | 59.29 | 371,000 | -1.16(-1.92%) |
Nov 25, 2002 | 58.45 | 60.45 | 58.40 | 60.45 | 307,200 | +2.09(+3.58%) |
Nov 22, 2002 | 58.85 | 58.93 | 58.00 | 58.36 | 376,700 | -0.63(-1.07%) |
Nov 21, 2002 | 58.40 | 59.01 | 57.77 | 58.99 | 560,500 | +1.00(+1.72%) |
Nov 20, 2002 | 56.54 | 58.30 | 56.24 | 57.99 | 517,600 | +1.19(+2.10%) |
Nov 19, 2002 | 58.21 | 58.22 | 56.60 | 56.80 | 548,100 | -1.45(-2.49%) |
Nov 18, 2002 | 58.60 | 59.94 | 58.17 | 58.25 | 747,400 | -0.25(-0.43%) |
Nov 15, 2002 | 56.30 | 58.65 | 56.10 | 58.50 | 751,600 | +2.49(+4.45%) |
Nov 14, 2002 | 54.55 | 56.06 | 54.55 | 56.01 | 344,600 | +1.83(+3.38%) |
Nov 13, 2002 | 53.70 | 54.45 | 52.86 | 54.18 | 334,800 | +0.33(+0.61%) |
Nov 12, 2002 | 52.40 | 54.05 | 52.40 | 53.85 | 360,400 | +1.46(+2.79%) |
Nov 11, 2002 | 52.85 | 53.30 | 52.15 | 52.39 | 249,900 | -0.46(-0.87%) |
Nov 08, 2002 | 53.68 | 54.24 | 52.70 | 52.85 | 344,400 | -0.83(-1.55%) |
Nov 07, 2002 | 53.41 | 53.80 | 52.40 | 53.68 | 406,200 | -0.63(-1.16%) |
Nov 06, 2002 | 54.25 | 54.40 | 52.94 | 54.31 | 335,600 | +0.12(+0.22%) |
Nov 05, 2002 | 53.95 | 54.20 | 53.40 | 54.19 | 218,100 | +0.28(+0.52%) |
Nov 04, 2002 | 53.50 | 54.41 | 52.90 | 53.91 | 358,700 | +0.91(+1.72%) |
Nov 01, 2002 | 53.30 | 53.30 | 52.30 | 53.00 | 399,100 | -0.55(-1.03%) |
Oct 31, 2002 | 53.20 | 53.95 | 53.20 | 53.55 | 169,200 | +0.35(+0.66%) |
Oct 30, 2002 | 52.55 | 53.55 | 52.25 | 53.20 | 286,600 | +0.65(+1.24%) |
Oct 29, 2002 | 52.51 | 52.97 | 51.60 | 52.55 | 161,300 | +0.04(+0.08%) |
Oct 28, 2002 | 53.50 | 55.00 | 52.34 | 52.51 | 503,700 | -0.49(-0.92%) |
Oct 25, 2002 | 51.95 | 53.00 | 51.74 | 53.00 | 332,800 | +0.64(+1.22%) |
Oct 24, 2002 | 53.00 | 54.35 | 52.25 | 52.36 | 339,600 | -0.11(-0.21%) |
Oct 23, 2002 | 53.72 | 53.72 | 51.61 | 52.47 | 625,300 | -1.24(-2.31%) |
Oct 22, 2002 | 55.71 | 55.71 | 53.25 | 53.71 | 370,300 | -1.99(-3.57%) |
Oct 21, 2002 | 54.37 | 55.85 | 53.63 | 55.70 | 305,300 | +1.13(+2.07%) |
Oct 18, 2002 | 53.54 | 55.70 | 53.20 | 54.57 | 467,600 | +1.04(+1.94%) |
Oct 17, 2002 | 53.00 | 53.85 | 52.90 | 53.53 | 514,700 | +1.75(+3.38%) |
Oct 16, 2002 | 50.90 | 52.30 | 50.62 | 51.78 | 561,200 | +0.05(+0.10%) |
Oct 15, 2002 | 49.90 | 51.73 | 49.30 | 51.73 | 622,600 | +3.61(+7.50%) |
Oct 14, 2002 | 48.33 | 48.80 | 48.01 | 48.12 | 300,900 | -0.46(-0.95%) |
Oct 11, 2002 | 46.80 | 49.24 | 46.65 | 48.58 | 710,900 | +2.33(+5.04%) |
Oct 10, 2002 | 44.55 | 46.50 | 43.90 | 46.25 | 779,000 | +1.62(+3.63%) |
Oct 09, 2002 | 46.16 | 46.16 | 43.75 | 44.63 | 806,800 | -1.52(-3.29%) |
Oct 08, 2002 | 45.50 | 46.65 | 44.73 | 46.15 | 442,700 | +1.54(+3.45%) |
Oct 07, 2002 | 46.00 | 46.56 | 44.15 | 44.61 | 560,700 | -1.87(-4.02%) |
Oct 04, 2002 | 48.25 | 48.46 | 45.85 | 46.48 | 795,400 | -1.58(-3.29%) |
Oct 03, 2002 | 49.30 | 49.75 | 48.05 | 48.06 | 576,300 | -1.09(-2.22%) |
Oct 02, 2002 | 49.96 | 49.99 | 49.05 | 49.15 | 426,500 | -0.78(-1.56%) |