Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.44 | 36.54 | 35.94 | 36.38 | 648,390 | -0.02(-0.04%) |
Dec 30, 2002 | 36.15 | 36.51 | 35.95 | 36.40 | 556,056 | +0.19(+0.54%) |
Dec 27, 2002 | 36.77 | 36.77 | 36.19 | 36.20 | 251,830 | -0.53(-1.44%) |
Dec 26, 2002 | 37.21 | 37.35 | 36.65 | 36.73 | 234,237 | -0.09(-0.25%) |
Dec 24, 2002 | 36.80 | 37.09 | 36.80 | 36.82 | 109,413 | -0.30(-0.80%) |
Dec 23, 2002 | 36.99 | 37.33 | 36.87 | 37.12 | 306,409 | +0.09(+0.25%) |
Dec 20, 2002 | 36.83 | 37.07 | 36.76 | 37.03 | 513,164 | +0.52(+1.43%) |
Dec 19, 2002 | 36.77 | 37.17 | 36.33 | 36.51 | 446,899 | -0.25(-0.68%) |
Dec 18, 2002 | 37.11 | 37.11 | 36.68 | 36.75 | 651,857 | -0.45(-1.21%) |
Dec 17, 2002 | 37.53 | 37.60 | 37.16 | 37.21 | 715,425 | -0.38(-1.01%) |
Dec 16, 2002 | 36.77 | 37.59 | 36.77 | 37.59 | 593,811 | +0.91(+2.48%) |
Dec 13, 2002 | 36.99 | 37.09 | 36.61 | 36.68 | 303,070 | -0.74(-1.98%) |
Dec 12, 2002 | 37.61 | 37.72 | 37.21 | 37.42 | 953,258 | -0.19(-0.52%) |
Dec 11, 2002 | 37.32 | 37.76 | 37.15 | 37.61 | 209,580 | +0.05(+0.12%) |
Dec 10, 2002 | 36.99 | 37.56 | 36.99 | 37.56 | 222,037 | +0.55(+1.47%) |
Dec 09, 2002 | 37.46 | 37.69 | 37.02 | 37.02 | 266,855 | -0.79(-2.10%) |
Dec 06, 2002 | 37.26 | 37.97 | 37.26 | 37.81 | 170,926 | +0.17(+0.46%) |
Dec 05, 2002 | 38.23 | 38.23 | 37.53 | 37.64 | 179,273 | -0.41(-1.08%) |
Dec 04, 2002 | 37.77 | 38.34 | 37.70 | 38.05 | 138,821 | -0.06(-0.16%) |
Dec 03, 2002 | 38.51 | 38.51 | 38.03 | 38.12 | 123,411 | -0.55(-1.41%) |
Dec 02, 2002 | 39.48 | 39.51 | 38.42 | 38.66 | 566,330 | -0.23(-0.60%) |
Nov 29, 2002 | 39.05 | 39.05 | 38.74 | 38.90 | 74,611 | +0.03(+0.08%) |
Nov 27, 2002 | 38.27 | 38.97 | 38.23 | 38.86 | 89,251 | +1.11(+2.95%) |
Nov 26, 2002 | 38.40 | 38.46 | 37.73 | 37.75 | 257,738 | -0.93(-2.42%) |
Nov 25, 2002 | 38.93 | 38.93 | 38.23 | 38.69 | 149,480 | +0.06(+0.16%) |
Nov 22, 2002 | 38.38 | 38.82 | 38.38 | 38.62 | 107,487 | -0.05(-0.12%) |
Nov 21, 2002 | 37.97 | 38.77 | 37.97 | 38.67 | 222,294 | +0.90(+2.39%) |
Nov 20, 2002 | 37.14 | 37.86 | 37.00 | 37.77 | 190,831 | +0.75(+2.02%) |
Nov 19, 2002 | 37.18 | 37.46 | 36.87 | 37.02 | 268,011 | -0.28(-0.75%) |
Nov 18, 2002 | 37.88 | 37.88 | 37.17 | 37.30 | 288,687 | -0.23(-0.62%) |
Nov 15, 2002 | 36.95 | 37.71 | 36.95 | 37.53 | 219,083 | +0.16(+0.42%) |
Nov 14, 2002 | 36.87 | 37.39 | 36.87 | 37.38 | 271,093 | +0.83(+2.28%) |
Nov 13, 2002 | 36.45 | 36.83 | 36.13 | 36.54 | 171,953 | -0.06(-0.17%) |
Nov 12, 2002 | 36.44 | 36.98 | 36.37 | 36.61 | 130,088 | +0.29(+0.79%) |
Nov 11, 2002 | 36.87 | 36.87 | 36.12 | 36.32 | 274,432 | -0.71(-1.91%) |
Nov 08, 2002 | 37.16 | 37.65 | 36.84 | 37.03 | 147,810 | -0.27(-0.73%) |
Nov 07, 2002 | 37.98 | 37.98 | 37.14 | 37.30 | 151,278 | -0.86(-2.24%) |
Nov 06, 2002 | 38.05 | 38.32 | 37.60 | 38.16 | 191,473 | +0.37(+0.99%) |
Nov 05, 2002 | 37.55 | 37.91 | 37.39 | 37.78 | 229,100 | +0.33(+0.89%) |
Nov 04, 2002 | 37.88 | 38.29 | 37.45 | 37.45 | 94,645 | +0.12(+0.31%) |
Nov 01, 2002 | 36.47 | 37.40 | 36.31 | 37.33 | 51,496 | +0.73(+2.00%) |
Oct 31, 2002 | 37.04 | 37.14 | 36.40 | 36.60 | 128,291 | -0.18(-0.49%) |
Oct 30, 2002 | 36.54 | 37.01 | 36.33 | 36.78 | 1,179,790 | +0.37(+1.03%) |
Oct 29, 2002 | 36.77 | 36.84 | 35.86 | 36.40 | 326,827 | -0.41(-1.12%) |
Oct 28, 2002 | 37.57 | 37.57 | 36.65 | 36.82 | 102,992 | -0.20(-0.55%) |
Oct 25, 2002 | 36.39 | 37.08 | 36.28 | 37.02 | 113,522 | +0.53(+1.45%) |
Oct 24, 2002 | 37.41 | 37.41 | 36.29 | 36.49 | 64,338 | -0.54(-1.45%) |
Oct 23, 2002 | 36.56 | 37.03 | 36.05 | 37.03 | 96,314 | +0.33(+0.89%) |
Oct 22, 2002 | 36.75 | 37.04 | 36.51 | 36.70 | 142,674 | -0.49(-1.32%) |
Oct 21, 2002 | 36.33 | 37.28 | 36.07 | 37.19 | 59,586 | +0.61(+1.66%) |
Oct 18, 2002 | 36.09 | 36.72 | 35.87 | 36.58 | 241,043 | +0.30(+0.82%) |
Oct 17, 2002 | 36.68 | 36.68 | 36.18 | 36.29 | 136,509 | +0.72(+2.04%) |
Oct 16, 2002 | 35.82 | 36.09 | 35.36 | 35.56 | 187,877 | -0.98(-2.68%) |
Oct 15, 2002 | 36.13 | 36.54 | 35.80 | 36.54 | 132,400 | +1.75(+5.04%) |
Oct 14, 2002 | 34.15 | 34.84 | 34.15 | 34.79 | 193,399 | +0.33(+0.95%) |
Oct 11, 2002 | 34.08 | 34.92 | 33.80 | 34.47 | 219,597 | +1.32(+3.99%) |
Oct 10, 2002 | 32.16 | 33.42 | 31.84 | 33.14 | 129,832 | +1.11(+3.45%) |
Oct 09, 2002 | 32.59 | 32.67 | 32.04 | 32.04 | 210,351 | -0.89(-2.70%) |
Oct 08, 2002 | 33.00 | 33.41 | 32.29 | 32.92 | 162,964 | +0.43(+1.32%) |
Oct 07, 2002 | 33.37 | 33.44 | 32.55 | 32.50 | 89,508 | -0.91(-2.73%) |
Oct 04, 2002 | 34.22 | 34.22 | 32.92 | 33.41 | 359,446 | -0.49(-1.45%) |
Oct 03, 2002 | 34.18 | 34.79 | 33.83 | 33.90 | 494,415 | -0.47(-1.36%) |
Oct 02, 2002 | 34.96 | 35.27 | 34.22 | 34.36 | 166,174 | -0.66(-1.89%) |