Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 44.37 | 44.80 | 43.78 | 44.50 | 563,495 | +0.31(+0.71%) |
Dec 30, 2002 | 42.94 | 44.31 | 42.94 | 44.18 | 841,742 | +1.17(+2.71%) |
Dec 27, 2002 | 44.02 | 44.13 | 43.02 | 43.02 | 450,933 | -1.19(-2.69%) |
Dec 26, 2002 | 44.04 | 44.77 | 44.04 | 44.20 | 495,271 | +0.28(+0.63%) |
Dec 24, 2002 | 44.01 | 44.14 | 43.85 | 43.93 | 149,624 | -0.07(-0.15%) |
Dec 23, 2002 | 43.83 | 44.10 | 43.57 | 43.99 | 663,153 | +0.10(+0.23%) |
Dec 20, 2002 | 43.21 | 44.18 | 43.21 | 43.89 | 810,856 | +0.68(+1.58%) |
Dec 19, 2002 | 43.56 | 43.85 | 43.16 | 43.21 | 545,787 | -0.35(-0.80%) |
Dec 18, 2002 | 44.00 | 44.11 | 43.54 | 43.56 | 643,386 | -0.66(-1.50%) |
Dec 17, 2002 | 44.91 | 45.08 | 44.20 | 44.22 | 422,930 | -0.76(-1.70%) |
Dec 16, 2002 | 43.67 | 45.02 | 43.66 | 44.98 | 654,917 | +1.52(+3.49%) |
Dec 13, 2002 | 43.96 | 44.26 | 43.35 | 43.47 | 615,658 | -0.79(-1.78%) |
Dec 12, 2002 | 45.38 | 45.38 | 44.15 | 44.26 | 482,505 | -0.94(-2.08%) |
Dec 11, 2002 | 44.73 | 45.49 | 44.42 | 45.20 | 444,893 | +0.47(+1.04%) |
Dec 10, 2002 | 45.17 | 45.24 | 44.07 | 44.73 | 1,079,220 | +0.76(+1.74%) |
Dec 09, 2002 | 45.31 | 45.60 | 43.95 | 43.96 | 965,148 | -1.49(-3.27%) |
Dec 06, 2002 | 45.35 | 45.86 | 45.28 | 45.45 | 534,394 | -0.21(-0.46%) |
Dec 05, 2002 | 46.04 | 46.04 | 45.56 | 45.66 | 459,993 | -0.12(-0.27%) |
Dec 04, 2002 | 45.18 | 46.10 | 45.17 | 45.79 | 680,998 | +0.07(+0.16%) |
Dec 03, 2002 | 46.00 | 46.11 | 45.65 | 45.71 | 490,330 | -0.63(-1.35%) |
Dec 02, 2002 | 47.28 | 47.28 | 46.00 | 46.34 | 572,006 | -0.60(-1.29%) |
Nov 29, 2002 | 47.35 | 47.53 | 46.94 | 46.94 | 345,235 | -0.39(-0.82%) |
Nov 27, 2002 | 46.26 | 47.36 | 46.25 | 47.33 | 324,919 | +1.10(+2.38%) |
Nov 26, 2002 | 47.30 | 47.30 | 46.00 | 46.23 | 503,233 | -1.25(-2.64%) |
Nov 25, 2002 | 47.05 | 47.68 | 46.67 | 47.48 | 372,552 | +0.36(+0.76%) |
Nov 22, 2002 | 47.80 | 47.93 | 46.71 | 47.13 | 739,338 | -0.73(-1.52%) |
Nov 21, 2002 | 45.98 | 48.08 | 45.97 | 47.85 | 1,478,952 | +2.05(+4.49%) |
Nov 20, 2002 | 45.82 | 45.90 | 45.11 | 45.80 | 417,714 | -0.01(-0.03%) |
Nov 19, 2002 | 45.89 | 46.40 | 45.21 | 45.81 | 669,331 | -0.01(-0.02%) |
Nov 18, 2002 | 46.88 | 47.02 | 45.48 | 45.82 | 511,469 | -0.74(-1.58%) |
Nov 15, 2002 | 45.02 | 46.89 | 44.88 | 46.56 | 1,286,361 | +1.55(+3.45%) |
Nov 14, 2002 | 43.89 | 45.17 | 43.89 | 45.01 | 582,576 | +1.62(+3.74%) |
Nov 13, 2002 | 43.82 | 44.18 | 43.02 | 43.38 | 645,308 | -0.58(-1.33%) |
Nov 12, 2002 | 43.53 | 44.46 | 43.53 | 43.96 | 718,748 | +0.47(+1.07%) |
Nov 11, 2002 | 44.66 | 44.66 | 43.43 | 43.50 | 311,466 | -1.20(-2.69%) |
Nov 08, 2002 | 45.42 | 45.89 | 44.58 | 44.70 | 343,862 | -0.63(-1.40%) |
Nov 07, 2002 | 46.08 | 46.16 | 45.13 | 45.33 | 467,406 | -1.03(-2.23%) |
Nov 06, 2002 | 46.33 | 46.51 | 45.49 | 46.37 | 623,482 | +0.09(+0.20%) |
Nov 05, 2002 | 46.26 | 46.58 | 45.89 | 46.27 | 599,323 | +0.17(+0.36%) |
Nov 04, 2002 | 46.77 | 46.99 | 46.06 | 46.11 | 433,500 | -0.65(-1.39%) |
Nov 01, 2002 | 45.31 | 46.81 | 44.87 | 46.75 | 494,173 | +1.41(+3.12%) |
Oct 31, 2002 | 46.00 | 46.40 | 44.88 | 45.34 | 761,439 | -0.47(-1.02%) |
Oct 30, 2002 | 45.77 | 46.22 | 45.18 | 45.81 | 744,280 | +0.22(+0.48%) |
Oct 29, 2002 | 46.74 | 46.95 | 45.05 | 45.59 | 749,908 | -1.33(-2.84%) |
Oct 28, 2002 | 47.79 | 48.32 | 46.48 | 46.92 | 606,461 | -0.40(-0.85%) |
Oct 25, 2002 | 45.86 | 48.08 | 45.71 | 47.32 | 843,527 | +1.76(+3.87%) |
Oct 24, 2002 | 46.00 | 46.16 | 44.90 | 45.56 | 756,909 | +0.19(+0.42%) |
Oct 23, 2002 | 44.90 | 46.15 | 44.50 | 45.37 | 431,441 | +0.47(+1.04%) |
Oct 22, 2002 | 44.37 | 45.35 | 43.71 | 44.90 | 1,070,709 | -0.19(-0.42%) |
Oct 21, 2002 | 44.68 | 45.63 | 44.34 | 45.09 | 828,839 | +0.23(+0.52%) |
Oct 18, 2002 | 45.09 | 45.35 | 44.18 | 44.86 | 548,670 | -0.23(-0.50%) |
Oct 17, 2002 | 45.43 | 45.88 | 44.95 | 45.09 | 597,538 | +0.39(+0.86%) |
Oct 16, 2002 | 45.02 | 45.25 | 44.04 | 44.70 | 629,797 | -0.54(-1.19%) |
Oct 15, 2002 | 44.29 | 45.46 | 44.26 | 45.24 | 868,647 | +1.25(+2.83%) |
Oct 14, 2002 | 43.38 | 44.40 | 43.38 | 43.99 | 393,829 | +0.50(+1.16%) |
Oct 11, 2002 | 42.73 | 44.80 | 42.37 | 43.49 | 68,635 | +1.15(+2.72%) |
Oct 10, 2002 | 40.25 | 42.62 | 40.21 | 42.34 | 704,609 | +2.12(+5.27%) |
Oct 09, 2002 | 41.63 | 41.85 | 40.22 | 40.22 | 500,076 | -1.77(-4.22%) |
Oct 08, 2002 | 41.17 | 42.64 | 40.26 | 41.99 | 652,034 | +0.80(+1.95%) |
Oct 07, 2002 | 42.00 | 42.51 | 40.76 | 41.19 | 371,316 | -0.74(-1.76%) |
Oct 04, 2002 | 43.02 | 43.59 | 41.41 | 41.92 | 443,795 | -0.80(-1.88%) |
Oct 03, 2002 | 42.98 | 44.29 | 42.62 | 42.73 | 706,943 | -0.07(-0.17%) |
Oct 02, 2002 | 43.85 | 43.99 | 42.65 | 42.80 | 663,702 | -1.37(-3.10%) |