Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 44.13 | 44.65 | 44.13 | 44.31 | 41,029 | +0.18(+0.41%) |
Dec 30, 2002 | 43.95 | 44.22 | 43.68 | 44.13 | 65,613 | +0.27(+0.61%) |
Dec 27, 2002 | 43.77 | 43.95 | 43.59 | 43.86 | 47,328 | +0.09(+0.20%) |
Dec 26, 2002 | 44.04 | 44.04 | 43.32 | 43.77 | 43,816 | -0.11(-0.25%) |
Dec 24, 2002 | 43.41 | 44.04 | 43.41 | 43.88 | 16,054 | +0.02(+0.04%) |
Dec 23, 2002 | 43.68 | 43.86 | 43.45 | 43.86 | 76,762 | +0.27(+0.62%) |
Dec 20, 2002 | 43.02 | 43.59 | 42.69 | 43.59 | 126,766 | +0.65(+1.50%) |
Dec 19, 2002 | 42.75 | 43.11 | 42.53 | 42.94 | 59,592 | +0.25(+0.59%) |
Dec 18, 2002 | 42.78 | 43.12 | 42.57 | 42.69 | 43,481 | -0.09(-0.21%) |
Dec 17, 2002 | 43.20 | 43.23 | 42.69 | 42.78 | 55,244 | -0.41(-0.96%) |
Dec 16, 2002 | 42.69 | 43.20 | 42.48 | 43.20 | 104,077 | +0.59(+1.39%) |
Dec 13, 2002 | 42.66 | 43.21 | 42.51 | 42.60 | 65,278 | +0.00(+0.00%) |
Dec 12, 2002 | 42.57 | 43.05 | 42.46 | 42.60 | 45,154 | +0.04(+0.08%) |
Dec 11, 2002 | 42.60 | 42.78 | 42.42 | 42.57 | 66,393 | +0.05(+0.13%) |
Dec 10, 2002 | 43.14 | 43.14 | 42.42 | 42.51 | 222,705 | -0.59(-1.37%) |
Dec 09, 2002 | 42.60 | 43.11 | 42.55 | 43.11 | 58,533 | +0.41(+0.97%) |
Dec 06, 2002 | 42.87 | 42.87 | 42.68 | 42.69 | 52,847 | -0.07(-0.17%) |
Dec 05, 2002 | 42.42 | 42.91 | 42.41 | 42.77 | 83,897 | +0.25(+0.59%) |
Dec 04, 2002 | 42.73 | 42.80 | 42.50 | 42.51 | 67,954 | -0.88(-2.03%) |
Dec 03, 2002 | 43.50 | 43.55 | 43.05 | 43.39 | 76,427 | -0.07(-0.17%) |
Dec 02, 2002 | 43.50 | 43.64 | 43.23 | 43.47 | 48,499 | +0.32(+0.75%) |
Nov 29, 2002 | 43.11 | 43.59 | 43.11 | 43.14 | 42,868 | +0.14(+0.33%) |
Nov 27, 2002 | 42.86 | 43.05 | 42.78 | 43.00 | 58,756 | +0.20(+0.46%) |
Nov 26, 2002 | 42.78 | 42.84 | 42.77 | 42.80 | 46,269 | -0.07(-0.17%) |
Nov 25, 2002 | 43.02 | 43.02 | 42.60 | 42.87 | 84,789 | -0.09(-0.21%) |
Nov 22, 2002 | 42.78 | 42.96 | 42.53 | 42.96 | 109,986 | +0.22(+0.50%) |
Nov 21, 2002 | 42.51 | 42.78 | 42.51 | 42.75 | 40,137 | +0.14(+0.34%) |
Nov 20, 2002 | 42.33 | 42.66 | 42.32 | 42.60 | 418,373 | +0.07(+0.17%) |
Nov 19, 2002 | 42.59 | 42.68 | 42.37 | 42.53 | 70,184 | -0.05(-0.13%) |
Nov 18, 2002 | 42.69 | 42.78 | 42.41 | 42.59 | 55,523 | -0.02(-0.04%) |
Nov 15, 2002 | 42.48 | 42.73 | 42.19 | 42.60 | 34,339 | +0.13(+0.30%) |
Nov 14, 2002 | 42.16 | 42.48 | 41.80 | 42.48 | 59,871 | +0.50(+1.20%) |
Nov 13, 2002 | 41.76 | 41.99 | 41.44 | 41.98 | 120,188 | +0.22(+0.52%) |
Nov 12, 2002 | 41.44 | 41.76 | 41.44 | 41.76 | 43,537 | +0.32(+0.78%) |
Nov 11, 2002 | 41.80 | 41.87 | 41.44 | 41.44 | 22,242 | -0.11(-0.26%) |
Nov 08, 2002 | 41.51 | 41.80 | 41.31 | 41.55 | 18,619 | +0.25(+0.61%) |
Nov 07, 2002 | 41.31 | 41.71 | 41.29 | 41.29 | 19,343 | -0.05(-0.13%) |
Nov 06, 2002 | 41.55 | 41.80 | 40.90 | 41.35 | 34,172 | -0.16(-0.39%) |
Nov 05, 2002 | 40.90 | 41.51 | 40.68 | 41.51 | 48,722 | +0.65(+1.58%) |
Nov 04, 2002 | 40.90 | 41.13 | 40.52 | 40.86 | 114,167 | +0.23(+0.57%) |
Nov 01, 2002 | 40.45 | 40.72 | 40.18 | 40.63 | 89,806 | +0.45(+1.12%) |
Oct 31, 2002 | 40.36 | 40.76 | 40.04 | 40.18 | 50,115 | +0.23(+0.58%) |
Oct 30, 2002 | 39.82 | 40.56 | 39.46 | 39.95 | 129,720 | +0.11(+0.27%) |
Oct 29, 2002 | 40.18 | 40.18 | 39.29 | 39.84 | 64,442 | +0.05(+0.14%) |
Oct 28, 2002 | 40.68 | 40.68 | 39.48 | 39.79 | 33,001 | -0.45(-1.11%) |
Oct 25, 2002 | 39.20 | 40.36 | 39.14 | 40.24 | 34,562 | +0.90(+2.28%) |
Oct 24, 2002 | 38.84 | 39.36 | 38.84 | 39.34 | 18,507 | +0.77(+2.00%) |
Oct 23, 2002 | 38.57 | 38.84 | 38.39 | 38.57 | 27,427 | +0.00(+0.00%) |
Oct 22, 2002 | 39.29 | 39.32 | 38.42 | 38.57 | 23,190 | -0.72(-1.83%) |
Oct 21, 2002 | 39.32 | 39.38 | 39.02 | 39.29 | 23,915 | +0.00(+0.00%) |
Oct 18, 2002 | 39.55 | 39.55 | 39.11 | 39.29 | 33,503 | -0.09(-0.23%) |
Oct 17, 2002 | 38.75 | 39.38 | 38.66 | 39.38 | 21,740 | +0.81(+2.09%) |
Oct 16, 2002 | 38.69 | 39.11 | 38.03 | 38.57 | 33,503 | -0.27(-0.69%) |
Oct 15, 2002 | 38.46 | 39.38 | 38.46 | 38.84 | 36,346 | +0.83(+2.17%) |
Oct 14, 2002 | 38.57 | 38.66 | 37.76 | 38.01 | 31,719 | -0.56(-1.44%) |
Oct 11, 2002 | 37.85 | 38.84 | 37.85 | 38.57 | 41,196 | +0.83(+2.19%) |
Oct 10, 2002 | 37.22 | 37.83 | 36.29 | 37.74 | 110,600 | +0.66(+1.79%) |
Oct 09, 2002 | 37.94 | 38.03 | 37.08 | 37.08 | 64,832 | -1.08(-2.82%) |
Oct 08, 2002 | 39.46 | 39.59 | 38.12 | 38.16 | 61,097 | -0.95(-2.43%) |
Oct 07, 2002 | 39.91 | 39.93 | 39.09 | 39.11 | 66,783 | -0.65(-1.62%) |
Oct 04, 2002 | 40.54 | 40.63 | 39.46 | 39.75 | 68,567 | -0.68(-1.69%) |
Oct 03, 2002 | 40.63 | 40.86 | 40.31 | 40.43 | 31,552 | -0.14(-0.35%) |
Oct 02, 2002 | 41.29 | 41.29 | 40.51 | 40.58 | 25,531 | -0.50(-1.22%) |