Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.68 | 39.88 | 39.19 | 39.74 | 244,701 | +0.30(+0.77%) |
Dec 30, 2002 | 39.21 | 39.71 | 39.11 | 39.44 | 108,552 | +0.12(+0.31%) |
Dec 27, 2002 | 39.80 | 39.80 | 39.11 | 39.32 | 66,303 | -0.52(-1.30%) |
Dec 26, 2002 | 40.54 | 40.54 | 39.72 | 39.83 | 28,695 | -0.70(-1.74%) |
Dec 24, 2002 | 40.54 | 40.74 | 40.32 | 40.54 | 21,490 | +0.20(+0.51%) |
Dec 23, 2002 | 39.76 | 40.51 | 39.76 | 40.33 | 72,531 | +0.28(+0.70%) |
Dec 20, 2002 | 39.60 | 40.11 | 39.56 | 40.06 | 298,183 | +0.50(+1.26%) |
Dec 19, 2002 | 39.64 | 40.17 | 39.40 | 39.56 | 167,774 | -0.45(-1.13%) |
Dec 18, 2002 | 40.33 | 40.33 | 39.78 | 40.01 | 73,263 | -0.35(-0.87%) |
Dec 17, 2002 | 40.28 | 40.42 | 39.93 | 40.36 | 44,690 | -0.25(-0.61%) |
Dec 16, 2002 | 39.80 | 40.62 | 39.80 | 40.60 | 74,362 | +0.44(+1.10%) |
Dec 13, 2002 | 40.13 | 40.49 | 39.97 | 40.16 | 60,076 | -0.45(-1.11%) |
Dec 12, 2002 | 40.54 | 40.97 | 40.41 | 40.61 | 48,109 | -0.41(-1.00%) |
Dec 11, 2002 | 40.74 | 41.18 | 40.59 | 41.02 | 36,876 | +0.11(+0.28%) |
Dec 10, 2002 | 41.08 | 41.08 | 40.64 | 40.91 | 71,676 | -0.02(-0.06%) |
Dec 09, 2002 | 40.99 | 41.50 | 40.78 | 40.93 | 39,684 | -0.02(-0.06%) |
Dec 06, 2002 | 40.62 | 41.03 | 40.62 | 40.96 | 50,307 | +0.13(+0.32%) |
Dec 05, 2002 | 41.05 | 41.06 | 40.68 | 40.83 | 93,777 | -0.20(-0.48%) |
Dec 04, 2002 | 40.46 | 41.07 | 40.42 | 41.02 | 579,272 | +0.48(+1.19%) |
Dec 03, 2002 | 40.74 | 40.89 | 40.14 | 40.54 | 63,739 | -0.49(-1.20%) |
Dec 02, 2002 | 41.37 | 41.50 | 40.56 | 41.03 | 268,756 | -0.33(-0.79%) |
Nov 29, 2002 | 41.19 | 41.64 | 41.19 | 41.36 | 57,023 | +0.04(+0.10%) |
Nov 27, 2002 | 41.15 | 41.65 | 41.15 | 41.32 | 110,872 | +0.49(+1.20%) |
Nov 26, 2002 | 40.99 | 41.21 | 40.70 | 40.83 | 102,691 | -0.69(-1.66%) |
Nov 25, 2002 | 41.56 | 41.68 | 41.00 | 41.51 | 67,280 | -0.07(-0.18%) |
Nov 22, 2002 | 41.92 | 42.07 | 41.59 | 41.59 | 61,907 | -0.34(-0.80%) |
Nov 21, 2002 | 42.09 | 42.09 | 41.54 | 41.92 | 140,178 | +0.29(+0.69%) |
Nov 20, 2002 | 40.96 | 41.88 | 40.95 | 41.64 | 211,732 | +0.48(+1.17%) |
Nov 19, 2002 | 41.19 | 41.64 | 41.09 | 41.15 | 39,318 | -0.19(-0.46%) |
Nov 18, 2002 | 41.73 | 41.80 | 41.28 | 41.34 | 58,122 | -0.26(-0.63%) |
Nov 15, 2002 | 40.87 | 41.60 | 40.87 | 41.60 | 336,403 | +0.39(+0.95%) |
Nov 14, 2002 | 40.70 | 41.23 | 40.70 | 41.21 | 58,000 | +0.67(+1.66%) |
Nov 13, 2002 | 40.95 | 41.28 | 39.91 | 40.54 | 56,535 | -0.49(-1.20%) |
Nov 12, 2002 | 40.92 | 41.32 | 40.65 | 41.03 | 134,194 | +0.25(+0.62%) |
Nov 11, 2002 | 41.14 | 41.43 | 40.60 | 40.78 | 74,973 | -0.71(-1.72%) |
Nov 08, 2002 | 41.19 | 41.65 | 41.15 | 41.49 | 58,855 | -0.32(-0.76%) |
Nov 07, 2002 | 41.97 | 42.14 | 41.59 | 41.81 | 89,870 | -0.37(-0.87%) |
Nov 06, 2002 | 41.80 | 42.24 | 41.32 | 42.18 | 178,153 | +0.93(+2.26%) |
Nov 05, 2002 | 40.73 | 41.26 | 40.63 | 41.24 | 54,947 | +0.61(+1.51%) |
Nov 04, 2002 | 41.03 | 41.46 | 40.54 | 40.63 | 67,891 | -0.06(-0.14%) |
Nov 01, 2002 | 40.13 | 40.86 | 39.80 | 40.69 | 175,222 | +0.48(+1.20%) |
Oct 31, 2002 | 40.54 | 40.92 | 39.81 | 40.20 | 111,483 | -0.38(-0.95%) |
Oct 30, 2002 | 39.80 | 40.75 | 39.80 | 40.59 | 65,693 | +0.39(+0.98%) |
Oct 29, 2002 | 40.37 | 40.45 | 39.63 | 40.19 | 118,199 | -0.22(-0.55%) |
Oct 28, 2002 | 41.28 | 41.28 | 40.29 | 40.42 | 103,057 | -0.47(-1.14%) |
Oct 25, 2002 | 39.97 | 40.98 | 39.92 | 40.88 | 163,744 | +0.91(+2.27%) |
Oct 24, 2002 | 40.80 | 40.83 | 39.96 | 39.97 | 73,263 | -0.59(-1.45%) |
Oct 23, 2002 | 40.33 | 40.81 | 39.87 | 40.56 | 150,923 | -0.47(-1.14%) |
Oct 22, 2002 | 41.03 | 41.27 | 40.61 | 41.03 | 273,762 | -0.66(-1.57%) |
Oct 21, 2002 | 41.36 | 41.75 | 40.84 | 41.69 | 229,193 | +0.11(+0.28%) |
Oct 18, 2002 | 41.36 | 41.88 | 41.21 | 41.57 | 200,865 | +0.13(+0.32%) |
Oct 17, 2002 | 41.91 | 41.93 | 41.36 | 41.44 | 175,222 | +0.29(+0.70%) |
Oct 16, 2002 | 41.14 | 41.59 | 40.67 | 41.15 | 208,435 | +0.14(+0.34%) |
Oct 15, 2002 | 41.03 | 41.19 | 40.64 | 41.01 | 270,465 | +0.85(+2.12%) |
Oct 14, 2002 | 39.47 | 40.29 | 39.31 | 40.16 | 155,319 | +0.88(+2.25%) |
Oct 11, 2002 | 39.40 | 39.71 | 38.87 | 39.28 | 145,795 | +0.48(+1.22%) |
Oct 10, 2002 | 38.25 | 39.02 | 37.84 | 38.80 | 98,539 | +0.56(+1.46%) |
Oct 09, 2002 | 38.29 | 38.57 | 38.00 | 38.25 | 485,006 | -0.29(-0.77%) |
Oct 08, 2002 | 38.16 | 38.94 | 37.86 | 38.54 | 44,813 | +0.70(+1.84%) |
Oct 07, 2002 | 37.84 | 38.69 | 37.76 | 37.84 | 50,918 | +0.00(+0.00%) |
Oct 04, 2002 | 39.06 | 39.06 | 37.65 | 37.84 | 106,110 | -1.14(-2.92%) |
Oct 03, 2002 | 39.23 | 39.63 | 38.70 | 38.98 | 15,983,731 | +0.00(+0.00%) |
Oct 02, 2002 | 39.67 | 39.88 | 38.84 | 38.98 | 44,813 | -0.25(-0.63%) |