Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 63.49 | 63.88 | 62.79 | 63.64 | 4,924 | -0.43(-0.67%) |
Dec 30, 2002 | 63.28 | 64.07 | 63.15 | 64.07 | 5,293 | +0.48(+0.75%) |
Dec 27, 2002 | 64.66 | 64.66 | 63.39 | 63.59 | 16,866 | -1.10(-1.71%) |
Dec 26, 2002 | 65.10 | 65.43 | 64.70 | 64.70 | 4,308 | -0.04(-0.06%) |
Dec 24, 2002 | 64.82 | 64.82 | 64.49 | 64.74 | 4,678 | -0.20(-0.31%) |
Dec 23, 2002 | 65.06 | 65.55 | 64.94 | 64.94 | 28,685 | -0.45(-0.68%) |
Dec 20, 2002 | 65.06 | 65.63 | 64.95 | 65.39 | 12,434 | +1.39(+2.17%) |
Dec 19, 2002 | 64.53 | 65.18 | 63.64 | 64.00 | 6,278 | -0.58(-0.89%) |
Dec 18, 2002 | 65.18 | 65.18 | 64.38 | 64.58 | 19,205 | -1.38(-2.09%) |
Dec 17, 2002 | 65.92 | 66.12 | 65.76 | 65.96 | 4,185 | +0.04(+0.06%) |
Dec 16, 2002 | 64.33 | 65.92 | 64.33 | 65.92 | 6,894 | +1.58(+2.46%) |
Dec 13, 2002 | 64.05 | 64.82 | 63.84 | 64.33 | 9,849 | -1.02(-1.55%) |
Dec 12, 2002 | 64.74 | 65.71 | 64.74 | 65.35 | 10,095 | +0.28(+0.44%) |
Dec 11, 2002 | 65.06 | 65.43 | 64.79 | 65.06 | 1,723 | -0.28(-0.43%) |
Dec 10, 2002 | 64.45 | 65.35 | 64.17 | 65.35 | 15,265 | +0.93(+1.45%) |
Dec 09, 2002 | 65.10 | 65.10 | 64.13 | 64.41 | 19,944 | -0.89(-1.37%) |
Dec 06, 2002 | 63.97 | 65.74 | 63.97 | 65.31 | 17,235 | +0.25(+0.39%) |
Dec 05, 2002 | 65.31 | 65.34 | 64.89 | 65.05 | 2,462 | -0.82(-1.25%) |
Dec 04, 2002 | 65.71 | 66.44 | 65.22 | 65.87 | 122,989 | -0.37(-0.55%) |
Dec 03, 2002 | 66.48 | 66.61 | 66.00 | 66.24 | 3,447 | -0.64(-0.96%) |
Dec 02, 2002 | 68.11 | 68.26 | 66.81 | 66.88 | 37,303 | -0.29(-0.44%) |
Nov 29, 2002 | 67.70 | 67.70 | 67.17 | 67.17 | 4,432 | -0.33(-0.49%) |
Nov 27, 2002 | 66.32 | 67.70 | 66.32 | 67.51 | 3,324 | +1.84(+2.80%) |
Nov 26, 2002 | 66.56 | 66.89 | 65.55 | 65.67 | 115,356 | -1.50(-2.24%) |
Nov 25, 2002 | 67.54 | 68.07 | 66.81 | 67.17 | 11,695 | -0.64(-0.95%) |
Nov 22, 2002 | 67.46 | 68.18 | 67.46 | 67.82 | 28,685 | -0.01(-0.01%) |
Nov 21, 2002 | 66.96 | 67.95 | 66.81 | 67.82 | 12,803 | +2.03(+3.09%) |
Nov 20, 2002 | 64.05 | 66.00 | 64.05 | 65.79 | 12,188 | +1.75(+2.73%) |
Nov 19, 2002 | 63.56 | 64.49 | 63.56 | 64.05 | 6,401 | +0.00(+0.00%) |
Nov 18, 2002 | 65.55 | 65.55 | 63.93 | 64.05 | 20,190 | -1.06(-1.62%) |
Nov 15, 2002 | 64.05 | 65.10 | 63.93 | 65.10 | 7,879 | +0.61(+0.94%) |
Nov 14, 2002 | 64.21 | 64.70 | 64.09 | 64.49 | 2,216 | +1.50(+2.39%) |
Nov 13, 2002 | 62.34 | 63.56 | 61.73 | 62.99 | 21,175 | -0.08(-0.13%) |
Nov 12, 2002 | 62.71 | 63.80 | 62.71 | 63.07 | 107,231 | +0.89(+1.44%) |
Nov 11, 2002 | 63.03 | 63.03 | 62.07 | 62.18 | 23,022 | -1.14(-1.80%) |
Nov 08, 2002 | 63.84 | 64.62 | 63.03 | 63.32 | 12,065 | -0.45(-0.70%) |
Nov 07, 2002 | 65.22 | 65.22 | 63.48 | 63.76 | 14,896 | -2.71(-4.08%) |
Nov 06, 2002 | 66.20 | 66.69 | 64.98 | 66.48 | 20,559 | +0.11(+0.17%) |
Nov 05, 2002 | 66.54 | 66.64 | 65.83 | 66.36 | 5,416 | +0.09(+0.13%) |
Nov 04, 2002 | 66.77 | 67.78 | 66.20 | 66.27 | 35,948 | +0.44(+0.67%) |
Nov 01, 2002 | 64.21 | 66.04 | 62.59 | 65.83 | 7,017 | +1.14(+1.76%) |
Oct 31, 2002 | 65.18 | 65.43 | 64.53 | 64.70 | 13,788 | +0.19(+0.30%) |
Oct 30, 2002 | 64.98 | 65.06 | 64.98 | 64.50 | 3,200 | +1.47(+2.33%) |
Oct 29, 2002 | 64.29 | 64.29 | 63.03 | 63.03 | 8,002 | -1.62(-2.51%) |
Oct 28, 2002 | 65.71 | 65.83 | 64.66 | 64.66 | 21,790 | +0.00(+0.00%) |
Oct 25, 2002 | 62.71 | 64.66 | 62.71 | 64.66 | 14,404 | +1.39(+2.20%) |
Oct 24, 2002 | 65.10 | 65.22 | 63.03 | 63.27 | 43,212 | -1.26(-1.95%) |
Oct 23, 2002 | 63.48 | 64.53 | 62.35 | 64.53 | 9,972 | +0.60(+0.94%) |
Oct 22, 2002 | 63.97 | 64.62 | 63.88 | 63.93 | 22,529 | -0.89(-1.38%) |
Oct 21, 2002 | 63.48 | 64.94 | 63.23 | 64.82 | 6,155 | +0.85(+1.33%) |
Oct 18, 2002 | 63.11 | 64.58 | 62.83 | 63.97 | 10,218 | +0.41(+0.64%) |
Oct 17, 2002 | 64.01 | 64.01 | 63.15 | 63.56 | 10,710 | +1.82(+2.95%) |
Oct 16, 2002 | 62.18 | 62.54 | 61.55 | 61.74 | 75,468 | -1.13(-1.80%) |
Oct 15, 2002 | 62.38 | 62.95 | 61.89 | 62.87 | 19,205 | +3.98(+6.76%) |
Oct 14, 2002 | 57.91 | 59.34 | 57.91 | 58.89 | 10,957 | +0.33(+0.55%) |
Oct 11, 2002 | 57.39 | 59.54 | 57.39 | 58.56 | 18,220 | +2.88(+5.18%) |
Oct 10, 2002 | 53.37 | 55.76 | 52.80 | 55.68 | 5,663 | +3.01(+5.71%) |
Oct 09, 2002 | 53.89 | 53.93 | 52.68 | 52.68 | 11,449 | -2.23(-4.07%) |
Oct 08, 2002 | 54.38 | 55.32 | 53.41 | 54.91 | 9,233 | +2.11(+4.00%) |
Oct 07, 2002 | 54.87 | 54.87 | 52.80 | 52.80 | 79,284 | -2.31(-4.20%) |
Oct 04, 2002 | 56.86 | 56.86 | 54.50 | 55.11 | 72,759 | -1.42(-2.51%) |
Oct 03, 2002 | 58.48 | 59.13 | 56.53 | 56.53 | 16,866 | -2.96(-4.98%) |
Oct 02, 2002 | 60.72 | 61.57 | 59.50 | 59.50 | 12,311 | -2.44(-3.93%) |