Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.85 | 37.89 | 36.85 | 37.30 | 50,300 | -0.20(-0.53%) |
Dec 30, 2002 | 36.81 | 37.62 | 36.81 | 37.50 | 53,100 | -0.09(-0.24%) |
Dec 27, 2002 | 37.42 | 37.77 | 37.00 | 37.59 | 45,900 | +0.18(+0.48%) |
Dec 26, 2002 | 38.45 | 38.45 | 36.81 | 37.41 | 41,000 | -0.33(-0.87%) |
Dec 24, 2002 | 37.23 | 38.18 | 37.15 | 37.74 | 13,100 | -0.38(-0.99%) |
Dec 23, 2002 | 36.84 | 38.12 | 36.91 | 38.12 | 52,500 | +0.18(+0.47%) |
Dec 20, 2002 | 36.84 | 38.25 | 36.80 | 37.94 | 72,500 | +1.28(+3.49%) |
Dec 19, 2002 | 37.53 | 37.53 | 36.66 | 36.66 | 40,900 | -0.44(-1.18%) |
Dec 18, 2002 | 37.15 | 37.76 | 36.70 | 37.10 | 57,100 | -0.14(-0.37%) |
Dec 17, 2002 | 37.81 | 38.40 | 36.67 | 37.24 | 95,600 | -0.56(-1.48%) |
Dec 16, 2002 | 36.16 | 37.88 | 36.16 | 37.80 | 48,500 | +1.44(+3.96%) |
Dec 13, 2002 | 37.44 | 37.91 | 36.36 | 36.36 | 39,300 | -1.09(-2.91%) |
Dec 12, 2002 | 37.44 | 37.79 | 37.44 | 37.45 | 23,000 | +0.43(+1.16%) |
Dec 11, 2002 | 36.71 | 37.60 | 36.15 | 37.02 | 71,700 | +0.42(+1.15%) |
Dec 10, 2002 | 35.86 | 36.71 | 35.43 | 36.60 | 85,600 | +0.49(+1.36%) |
Dec 09, 2002 | 37.79 | 38.00 | 35.75 | 36.11 | 96,500 | -1.74(-4.60%) |
Dec 06, 2002 | 36.45 | 37.85 | 36.25 | 37.85 | 57,800 | +1.02(+2.77%) |
Dec 05, 2002 | 38.40 | 38.43 | 36.10 | 36.83 | 87,600 | -1.56(-4.06%) |
Dec 04, 2002 | 37.01 | 38.39 | 35.80 | 38.39 | 92,900 | +0.19(+0.49%) |
Dec 03, 2002 | 38.20 | 38.87 | 37.00 | 38.20 | 72,700 | -0.19(-0.49%) |
Dec 02, 2002 | 38.72 | 40.08 | 38.20 | 38.39 | 78,400 | -0.61(-1.56%) |
Nov 29, 2002 | 40.02 | 40.40 | 38.82 | 39.00 | 26,700 | -0.99(-2.48%) |
Nov 27, 2002 | 40.40 | 40.50 | 39.51 | 39.99 | 86,400 | +0.03(+0.08%) |
Nov 26, 2002 | 41.75 | 42.35 | 38.37 | 39.96 | 230,800 | -1.37(-3.31%) |
Nov 25, 2002 | 44.75 | 45.05 | 41.30 | 41.33 | 200,100 | -2.56(-5.83%) |
Nov 22, 2002 | 43.00 | 44.84 | 41.40 | 43.89 | 179,500 | +1.05(+2.45%) |
Nov 21, 2002 | 41.90 | 42.94 | 41.41 | 42.84 | 100,700 | +2.34(+5.78%) |
Nov 20, 2002 | 39.98 | 40.84 | 39.53 | 40.50 | 59,200 | +1.05(+2.66%) |
Nov 19, 2002 | 40.25 | 40.25 | 39.25 | 39.45 | 18,600 | -0.35(-0.88%) |
Nov 18, 2002 | 39.80 | 40.25 | 39.21 | 39.80 | 32,700 | +0.03(+0.08%) |
Nov 15, 2002 | 39.72 | 40.47 | 38.64 | 39.77 | 87,700 | -0.58(-1.44%) |
Nov 14, 2002 | 39.99 | 40.38 | 39.59 | 40.35 | 78,600 | +0.59(+1.48%) |
Nov 13, 2002 | 40.50 | 40.99 | 39.38 | 39.76 | 49,900 | -0.29(-0.72%) |
Nov 12, 2002 | 39.04 | 40.25 | 39.04 | 40.05 | 94,100 | +0.94(+2.40%) |
Nov 11, 2002 | 39.44 | 39.66 | 39.11 | 39.11 | 70,100 | -0.33(-0.84%) |
Nov 08, 2002 | 39.99 | 39.99 | 39.31 | 39.44 | 57,100 | -0.60(-1.50%) |
Nov 07, 2002 | 40.02 | 41.20 | 39.99 | 40.04 | 122,300 | -0.90(-2.20%) |
Nov 06, 2002 | 40.10 | 40.98 | 40.00 | 40.94 | 107,100 | +0.49(+1.21%) |
Nov 05, 2002 | 40.51 | 40.95 | 39.75 | 40.45 | 118,300 | -0.08(-0.20%) |
Nov 04, 2002 | 40.50 | 41.19 | 40.27 | 40.53 | 189,500 | +0.18(+0.45%) |
Nov 01, 2002 | 38.50 | 40.35 | 38.25 | 40.35 | 121,200 | +1.60(+4.13%) |
Oct 31, 2002 | 38.72 | 39.35 | 38.45 | 38.75 | 89,759 | +0.00(+0.00%) |
Oct 30, 2002 | 38.10 | 38.75 | 37.75 | 38.75 | 56,300 | +0.50(+1.31%) |
Oct 29, 2002 | 38.02 | 38.33 | 37.67 | 38.25 | 57,900 | +0.10(+0.26%) |
Oct 28, 2002 | 38.17 | 38.30 | 37.95 | 38.15 | 90,000 | -0.02(-0.05%) |
Oct 25, 2002 | 38.64 | 38.64 | 37.46 | 38.17 | 80,300 | +0.18(+0.47%) |
Oct 24, 2002 | 38.09 | 38.20 | 37.52 | 37.99 | 59,609 | -0.11(-0.29%) |
Oct 23, 2002 | 35.50 | 38.12 | 35.50 | 38.10 | 59,991 | +2.10(+5.83%) |
Oct 22, 2002 | 36.01 | 36.99 | 35.51 | 36.00 | 44,400 | -0.20(-0.55%) |
Oct 21, 2002 | 36.05 | 37.00 | 36.00 | 36.20 | 45,700 | -0.19(-0.52%) |
Oct 18, 2002 | 36.70 | 36.98 | 35.87 | 36.39 | 62,500 | +0.39(+1.08%) |
Oct 17, 2002 | 34.25 | 36.40 | 33.35 | 36.00 | 110,100 | +1.23(+3.54%) |
Oct 16, 2002 | 33.09 | 34.80 | 33.09 | 34.77 | 75,532 | +0.95(+2.81%) |
Oct 15, 2002 | 32.40 | 34.40 | 32.40 | 33.82 | 122,600 | +1.21(+3.72%) |
Oct 14, 2002 | 31.85 | 32.72 | 31.80 | 32.61 | 65,600 | -0.16(-0.50%) |
Oct 11, 2002 | 32.55 | 33.15 | 32.01 | 32.77 | 42,795 | +0.08(+0.25%) |
Oct 10, 2002 | 34.00 | 34.04 | 31.32 | 32.69 | 56,300 | -0.17(-0.52%) |
Oct 09, 2002 | 34.03 | 34.36 | 32.61 | 32.86 | 175,300 | -1.75(-5.06%) |
Oct 08, 2002 | 34.31 | 35.16 | 33.81 | 34.61 | 36,100 | -0.13(-0.37%) |
Oct 07, 2002 | 34.62 | 36.49 | 34.62 | 34.74 | 54,600 | -1.15(-3.20%) |
Oct 04, 2002 | 35.19 | 36.34 | 35.19 | 35.89 | 27,200 | +0.15(+0.42%) |
Oct 03, 2002 | 37.00 | 37.20 | 35.00 | 35.74 | 64,100 | -0.24(-0.66%) |
Oct 02, 2002 | 35.10 | 37.20 | 35.01 | 35.98 | 36,200 | -0.13(-0.37%) |