Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 46.50 | 46.89 | 45.89 | 46.65 | 1,089,309 | +0.04(+0.09%) |
Dec 30, 2002 | 46.46 | 46.78 | 45.94 | 46.61 | 1,303,173 | +0.19(+0.41%) |
Dec 27, 2002 | 46.72 | 46.73 | 46.29 | 46.42 | 839,763 | -0.28(-0.61%) |
Dec 26, 2002 | 46.67 | 47.06 | 46.46 | 46.70 | 758,634 | +0.15(+0.33%) |
Dec 24, 2002 | 46.85 | 47.01 | 46.43 | 46.55 | 529,196 | -0.20(-0.42%) |
Dec 23, 2002 | 46.76 | 47.28 | 46.61 | 46.74 | 1,610,951 | -0.02(-0.04%) |
Dec 20, 2002 | 45.86 | 46.98 | 45.86 | 46.76 | 3,013,618 | +0.34(+0.74%) |
Dec 19, 2002 | 45.52 | 46.98 | 45.46 | 46.42 | 2,294,385 | +0.89(+1.97%) |
Dec 18, 2002 | 45.47 | 45.99 | 45.16 | 45.52 | 2,270,209 | -0.59(-1.29%) |
Dec 17, 2002 | 45.90 | 46.37 | 45.71 | 46.12 | 1,386,394 | +0.10(+0.22%) |
Dec 16, 2002 | 45.17 | 46.03 | 44.95 | 46.01 | 1,519,129 | +1.19(+2.65%) |
Dec 13, 2002 | 44.61 | 45.43 | 44.43 | 44.82 | 1,482,051 | +0.05(+0.12%) |
Dec 12, 2002 | 44.65 | 44.87 | 44.14 | 44.77 | 1,087,450 | +0.07(+0.15%) |
Dec 11, 2002 | 45.21 | 45.30 | 44.52 | 44.70 | 1,404,758 | -1.22(-2.66%) |
Dec 10, 2002 | 45.64 | 45.94 | 45.08 | 45.93 | 622,645 | +0.54(+1.19%) |
Dec 09, 2002 | 45.93 | 45.94 | 45.22 | 45.38 | 924,030 | -0.77(-1.66%) |
Dec 06, 2002 | 44.57 | 46.15 | 44.53 | 46.15 | 917,986 | +0.65(+1.42%) |
Dec 05, 2002 | 46.05 | 46.05 | 45.19 | 45.50 | 1,038,749 | -0.33(-0.71%) |
Dec 04, 2002 | 45.00 | 46.33 | 44.76 | 45.83 | 1,262,144 | +0.64(+1.41%) |
Dec 03, 2002 | 45.52 | 45.56 | 44.82 | 45.19 | 1,139,637 | -0.30(-0.66%) |
Dec 02, 2002 | 45.94 | 46.89 | 45.08 | 45.50 | 2,177,341 | +0.27(+0.59%) |
Nov 29, 2002 | 45.43 | 45.69 | 45.08 | 45.23 | 517,689 | -0.02(-0.04%) |
Nov 27, 2002 | 43.78 | 45.77 | 43.71 | 45.25 | 1,576,779 | +1.57(+3.58%) |
Nov 26, 2002 | 44.52 | 44.70 | 43.53 | 43.68 | 1,519,594 | -1.32(-2.94%) |
Nov 25, 2002 | 45.60 | 45.61 | 44.52 | 45.01 | 1,149,052 | -0.37(-0.82%) |
Nov 22, 2002 | 45.63 | 46.20 | 45.06 | 45.38 | 1,194,382 | -0.36(-0.79%) |
Nov 21, 2002 | 45.60 | 46.01 | 45.41 | 45.74 | 1,481,819 | +0.31(+0.68%) |
Nov 20, 2002 | 44.84 | 45.59 | 44.39 | 45.43 | 1,373,376 | +0.37(+0.82%) |
Nov 19, 2002 | 45.08 | 45.38 | 44.74 | 45.06 | 1,542,143 | -0.74(-1.62%) |
Nov 18, 2002 | 46.09 | 46.46 | 45.67 | 45.80 | 1,225,531 | -0.19(-0.41%) |
Nov 15, 2002 | 47.10 | 47.61 | 45.38 | 45.99 | 4,893,758 | -2.30(-4.76%) |
Nov 14, 2002 | 47.32 | 48.39 | 47.32 | 48.28 | 2,936,789 | +1.22(+2.60%) |
Nov 13, 2002 | 46.07 | 47.20 | 45.51 | 47.06 | 2,963,290 | +0.95(+2.05%) |
Nov 12, 2002 | 45.94 | 46.89 | 45.92 | 46.12 | 1,969,870 | -0.40(-0.87%) |
Nov 11, 2002 | 46.85 | 47.24 | 46.16 | 46.52 | 1,818,073 | -0.46(-0.97%) |
Nov 08, 2002 | 46.43 | 47.10 | 46.35 | 46.98 | 1,295,153 | +0.54(+1.17%) |
Nov 07, 2002 | 46.98 | 47.12 | 46.24 | 46.43 | 2,292,758 | -0.54(-1.15%) |
Nov 06, 2002 | 46.59 | 47.28 | 46.36 | 46.98 | 1,539,353 | +0.32(+0.68%) |
Nov 05, 2002 | 45.94 | 46.79 | 45.69 | 46.66 | 1,677,783 | +0.83(+1.82%) |
Nov 04, 2002 | 46.42 | 46.67 | 45.76 | 45.82 | 1,706,027 | -0.48(-1.04%) |
Nov 01, 2002 | 45.59 | 46.47 | 45.26 | 46.30 | 1,360,475 | +0.54(+1.18%) |
Oct 31, 2002 | 46.12 | 46.49 | 45.27 | 45.76 | 1,703,121 | -0.51(-1.10%) |
Oct 30, 2002 | 45.60 | 46.76 | 45.37 | 46.27 | 2,292,176 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.52 | 45.26 | 3,576,288 | -0.97(-2.10%) |
Oct 28, 2002 | 47.23 | 47.31 | 45.99 | 46.23 | 1,590,727 | -0.28(-0.59%) |
Oct 25, 2002 | 45.77 | 46.67 | 45.01 | 46.50 | 1,802,731 | +1.09(+2.41%) |
Oct 24, 2002 | 45.90 | 46.24 | 45.17 | 45.41 | 1,193,800 | -0.49(-1.07%) |
Oct 23, 2002 | 45.60 | 45.90 | 44.44 | 45.90 | 1,730,784 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.90 | 44.70 | 45.81 | 2,151,886 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.03 | 45.10 | 46.03 | 581,151 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.65 | 45.89 | 2,444,670 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.52 | 46.24 | 2,394,808 | +1.12(+2.48%) |
Oct 16, 2002 | 45.29 | 45.68 | 44.51 | 45.13 | 2,515,106 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.59 | 44.82 | 46.22 | 2,733,154 | +2.01(+4.55%) |
Oct 14, 2002 | 44.06 | 44.74 | 43.75 | 44.21 | 1,207,167 | -0.07(-0.16%) |
Oct 11, 2002 | 42.95 | 44.74 | 42.95 | 44.27 | 2,192,335 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.79 | 42.95 | 1,989,513 | +1.85(+4.50%) |
Oct 09, 2002 | 42.11 | 42.22 | 40.46 | 41.10 | 3,184,127 | -1.11(-2.63%) |
Oct 08, 2002 | 42.80 | 43.01 | 41.69 | 42.21 | 2,829,160 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.51 | 42.20 | 3,411,822 | -1.73(-3.94%) |
Oct 04, 2002 | 44.71 | 44.72 | 42.98 | 43.93 | 3,161,579 | -0.83(-1.85%) |
Oct 03, 2002 | 44.22 | 45.13 | 43.79 | 44.76 | 2,658,418 | +0.75(+1.70%) |
Oct 02, 2002 | 44.73 | 45.21 | 43.45 | 44.01 | 2,889,484 | -1.10(-2.44%) |