Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 41.77 | 42.40 | 41.30 | 42.22 | 2,992,900 | +0.17(+0.40%) |
Dec 30, 2002 | 41.60 | 42.36 | 41.52 | 42.05 | 2,910,400 | +0.38(+0.91%) |
Dec 27, 2002 | 42.40 | 42.58 | 41.52 | 41.67 | 3,114,200 | -0.74(-1.74%) |
Dec 26, 2002 | 42.20 | 42.70 | 42.01 | 42.41 | 3,149,200 | +0.41(+0.98%) |
Dec 24, 2002 | 41.30 | 42.04 | 41.30 | 42.00 | 1,539,900 | +0.26(+0.62%) |
Dec 23, 2002 | 41.65 | 42.31 | 41.19 | 41.74 | 4,159,400 | +0.48(+1.16%) |
Dec 20, 2002 | 40.72 | 41.42 | 40.70 | 41.26 | 10,230,700 | +0.79(+1.95%) |
Dec 19, 2002 | 40.70 | 41.10 | 40.31 | 40.47 | 6,012,900 | -0.38(-0.93%) |
Dec 18, 2002 | 41.20 | 41.55 | 40.65 | 40.85 | 5,865,500 | -0.33(-0.80%) |
Dec 17, 2002 | 42.00 | 42.48 | 41.05 | 41.18 | 5,993,400 | -1.22(-2.88%) |
Dec 16, 2002 | 41.60 | 42.49 | 41.60 | 42.40 | 5,587,600 | +0.55(+1.31%) |
Dec 13, 2002 | 43.19 | 43.19 | 41.47 | 41.85 | 6,354,300 | -1.33(-3.08%) |
Dec 12, 2002 | 43.00 | 43.35 | 42.60 | 43.18 | 4,077,700 | +0.03(+0.07%) |
Dec 11, 2002 | 43.35 | 43.49 | 42.96 | 43.15 | 4,362,300 | -0.60(-1.37%) |
Dec 10, 2002 | 43.00 | 43.90 | 42.86 | 43.75 | 3,033,800 | +0.54(+1.25%) |
Dec 09, 2002 | 43.97 | 43.97 | 43.15 | 43.21 | 3,696,200 | -0.76(-1.73%) |
Dec 06, 2002 | 43.30 | 43.97 | 43.01 | 43.97 | 4,481,000 | +0.74(+1.71%) |
Dec 05, 2002 | 43.38 | 43.57 | 42.87 | 43.23 | 3,734,200 | -0.14(-0.32%) |
Dec 04, 2002 | 43.00 | 43.90 | 42.94 | 43.37 | 5,243,400 | +0.47(+1.10%) |
Dec 03, 2002 | 42.05 | 43.10 | 42.05 | 42.90 | 5,204,100 | +0.69(+1.63%) |
Dec 02, 2002 | 42.49 | 42.98 | 41.82 | 42.21 | 4,593,200 | -0.27(-0.64%) |
Nov 29, 2002 | 42.10 | 42.52 | 42.09 | 42.48 | 2,070,500 | +0.20(+0.47%) |
Nov 27, 2002 | 41.35 | 42.55 | 40.80 | 42.28 | 5,340,800 | +0.80(+1.93%) |
Nov 26, 2002 | 41.65 | 41.98 | 41.46 | 41.48 | 5,783,100 | +0.00(+0.00%) |
Nov 25, 2002 | 42.37 | 42.37 | 41.30 | 41.48 | 5,355,400 | -0.55(-1.31%) |
Nov 22, 2002 | 42.01 | 42.70 | 41.57 | 42.03 | 8,993,600 | -0.16(-0.38%) |
Nov 21, 2002 | 43.64 | 43.65 | 41.70 | 42.19 | 11,676,200 | -1.56(-3.57%) |
Nov 20, 2002 | 43.90 | 43.98 | 43.25 | 43.75 | 5,528,500 | -1.15(-2.56%) |
Nov 19, 2002 | 44.65 | 45.30 | 44.47 | 44.90 | 4,711,400 | +0.62(+1.40%) |
Nov 18, 2002 | 44.95 | 45.10 | 44.06 | 44.28 | 3,253,100 | -0.63(-1.40%) |
Nov 15, 2002 | 43.65 | 44.99 | 43.57 | 44.91 | 4,622,700 | +0.66(+1.49%) |
Nov 14, 2002 | 43.41 | 44.30 | 43.16 | 44.25 | 3,690,800 | +0.84(+1.94%) |
Nov 13, 2002 | 42.65 | 44.20 | 42.50 | 43.41 | 4,398,900 | +0.96(+2.26%) |
Nov 12, 2002 | 42.78 | 43.60 | 42.01 | 42.45 | 5,103,800 | -0.80(-1.85%) |
Nov 11, 2002 | 43.42 | 43.81 | 42.90 | 43.25 | 2,446,600 | -0.53(-1.21%) |
Nov 08, 2002 | 43.25 | 44.15 | 43.25 | 43.78 | 3,339,900 | +0.30(+0.69%) |
Nov 07, 2002 | 43.65 | 44.09 | 43.15 | 43.48 | 3,308,200 | -0.05(-0.11%) |
Nov 06, 2002 | 44.10 | 44.10 | 42.82 | 43.53 | 3,801,300 | -0.47(-1.07%) |
Nov 05, 2002 | 43.80 | 44.27 | 43.66 | 44.00 | 4,367,800 | +0.57(+1.31%) |
Nov 04, 2002 | 44.15 | 44.23 | 43.08 | 43.43 | 3,951,600 | -0.87(-1.96%) |
Nov 01, 2002 | 43.75 | 44.80 | 43.56 | 44.30 | 3,662,300 | +0.20(+0.45%) |
Oct 31, 2002 | 43.51 | 44.10 | 43.19 | 44.10 | 4,189,900 | +0.32(+0.73%) |
Oct 30, 2002 | 43.94 | 44.25 | 43.21 | 43.78 | 4,105,100 | +0.12(+0.27%) |
Oct 29, 2002 | 43.25 | 44.00 | 42.55 | 43.66 | 4,321,100 | +0.55(+1.28%) |
Oct 28, 2002 | 44.46 | 44.50 | 42.62 | 43.11 | 5,099,100 | -1.08(-2.44%) |
Oct 25, 2002 | 44.40 | 45.05 | 43.75 | 44.19 | 4,647,800 | -0.39(-0.87%) |
Oct 24, 2002 | 44.50 | 45.16 | 44.32 | 44.58 | 6,184,000 | -0.01(-0.02%) |
Oct 23, 2002 | 44.10 | 44.90 | 44.00 | 44.59 | 4,643,000 | -0.12(-0.27%) |
Oct 22, 2002 | 44.47 | 44.83 | 44.25 | 44.71 | 4,577,300 | -0.19(-0.42%) |
Oct 21, 2002 | 43.57 | 45.00 | 43.30 | 44.90 | 4,981,800 | +1.10(+2.51%) |
Oct 18, 2002 | 43.52 | 44.16 | 43.10 | 43.80 | 4,864,800 | +0.06(+0.14%) |
Oct 17, 2002 | 43.95 | 44.34 | 43.32 | 43.74 | 5,825,300 | +0.19(+0.44%) |
Oct 16, 2002 | 42.30 | 43.75 | 42.30 | 43.55 | 6,225,200 | +0.23(+0.53%) |
Oct 15, 2002 | 43.60 | 43.82 | 42.55 | 43.32 | 6,559,100 | +0.35(+0.81%) |
Oct 14, 2002 | 42.20 | 43.20 | 42.16 | 42.97 | 3,792,800 | +0.30(+0.70%) |
Oct 11, 2002 | 41.58 | 43.00 | 40.99 | 42.67 | 8,251,400 | +1.10(+2.65%) |
Oct 10, 2002 | 41.45 | 42.00 | 40.60 | 41.57 | 9,239,500 | -0.04(-0.10%) |
Oct 09, 2002 | 40.39 | 41.88 | 40.26 | 41.61 | 120,000 | +0.51(+1.24%) |
Oct 08, 2002 | 38.50 | 41.32 | 38.50 | 41.10 | 23,210,500 | +5.32(+14.87%) |
Oct 07, 2002 | 37.00 | 37.75 | 35.59 | 35.78 | 8,584,400 | -1.22(-3.30%) |
Oct 04, 2002 | 37.45 | 38.08 | 37.00 | 37.00 | 7,821,200 | -0.22(-0.59%) |
Oct 03, 2002 | 37.75 | 38.44 | 37.05 | 37.22 | 7,371,500 | -0.53(-1.40%) |
Oct 02, 2002 | 37.70 | 38.80 | 37.52 | 37.75 | 7,833,700 | +0.05(+0.13%) |