Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.64 | 40.50 | 39.64 | 39.99 | 352,694 | +0.35(+0.88%) |
Dec 30, 2002 | 39.31 | 39.70 | 38.94 | 39.64 | 251,908 | +0.55(+1.40%) |
Dec 27, 2002 | 40.40 | 40.40 | 38.93 | 39.09 | 216,591 | -1.30(-3.23%) |
Dec 26, 2002 | 40.45 | 41.09 | 40.29 | 40.40 | 230,202 | +0.00(+0.00%) |
Dec 24, 2002 | 40.91 | 40.91 | 40.20 | 40.40 | 129,063 | -0.41(-1.00%) |
Dec 23, 2002 | 40.48 | 40.94 | 40.35 | 40.81 | 380,502 | +0.20(+0.48%) |
Dec 20, 2002 | 40.21 | 40.61 | 39.77 | 40.61 | 443,743 | +0.61(+1.53%) |
Dec 19, 2002 | 40.61 | 41.04 | 39.66 | 40.00 | 227,620 | -0.60(-1.47%) |
Dec 18, 2002 | 41.59 | 41.59 | 40.36 | 40.59 | 435,530 | -1.02(-2.46%) |
Dec 17, 2002 | 41.82 | 42.10 | 41.54 | 41.62 | 247,684 | -0.29(-0.69%) |
Dec 16, 2002 | 41.76 | 41.91 | 41.51 | 41.91 | 416,170 | +0.78(+1.91%) |
Dec 13, 2002 | 41.72 | 41.76 | 40.74 | 41.12 | 479,059 | -0.74(-1.77%) |
Dec 12, 2002 | 42.57 | 42.57 | 41.80 | 41.86 | 283,235 | -0.70(-1.64%) |
Dec 11, 2002 | 42.53 | 42.73 | 42.29 | 42.56 | 526,343 | +0.07(+0.16%) |
Dec 10, 2002 | 41.55 | 42.73 | 41.55 | 42.50 | 421,567 | +0.14(+0.32%) |
Dec 09, 2002 | 44.30 | 44.30 | 42.36 | 42.36 | 231,844 | -2.03(-4.57%) |
Dec 06, 2002 | 43.68 | 44.43 | 43.52 | 44.39 | 181,509 | +0.19(+0.42%) |
Dec 05, 2002 | 44.11 | 44.86 | 43.53 | 44.20 | 376,395 | +0.25(+0.56%) |
Dec 04, 2002 | 44.11 | 44.32 | 43.61 | 43.95 | 406,080 | -0.78(-1.75%) |
Dec 03, 2002 | 45.81 | 45.81 | 44.23 | 44.74 | 499,709 | -1.71(-3.69%) |
Dec 02, 2002 | 46.79 | 47.25 | 46.35 | 46.45 | 594,512 | +0.29(+0.63%) |
Nov 29, 2002 | 46.45 | 46.45 | 46.01 | 46.16 | 223,748 | +0.50(+1.10%) |
Nov 27, 2002 | 44.05 | 45.90 | 44.05 | 45.66 | 270,446 | +1.82(+4.16%) |
Nov 26, 2002 | 45.03 | 45.13 | 43.74 | 43.83 | 420,042 | -1.19(-2.65%) |
Nov 25, 2002 | 45.09 | 45.38 | 44.59 | 45.03 | 233,721 | +0.15(+0.34%) |
Nov 22, 2002 | 45.02 | 45.21 | 44.86 | 44.87 | 201,338 | -0.21(-0.47%) |
Nov 21, 2002 | 43.37 | 45.38 | 43.37 | 45.09 | 709,378 | +1.93(+4.46%) |
Nov 20, 2002 | 41.76 | 43.30 | 41.42 | 43.16 | 394,112 | +1.40(+3.35%) |
Nov 19, 2002 | 42.70 | 42.83 | 41.63 | 41.76 | 287,576 | -0.94(-2.20%) |
Nov 18, 2002 | 43.80 | 44.14 | 42.70 | 42.70 | 215,535 | -0.95(-2.17%) |
Nov 15, 2002 | 43.10 | 44.02 | 42.82 | 43.65 | 201,338 | +0.33(+0.77%) |
Nov 14, 2002 | 42.61 | 43.53 | 42.36 | 43.31 | 413,823 | +1.01(+2.38%) |
Nov 13, 2002 | 42.40 | 42.58 | 41.02 | 42.31 | 205,914 | -0.31(-0.72%) |
Nov 12, 2002 | 41.79 | 43.21 | 41.63 | 42.61 | 167,782 | +0.83(+1.98%) |
Nov 11, 2002 | 42.53 | 42.53 | 41.23 | 41.79 | 193,477 | -0.72(-1.68%) |
Nov 08, 2002 | 42.79 | 43.47 | 41.76 | 42.50 | 179,515 | -0.29(-0.68%) |
Nov 07, 2002 | 44.16 | 44.16 | 42.50 | 42.79 | 353,046 | -1.58(-3.55%) |
Nov 06, 2002 | 44.63 | 44.77 | 43.71 | 44.37 | 375,808 | +0.25(+0.56%) |
Nov 05, 2002 | 43.04 | 44.23 | 42.82 | 44.12 | 301,421 | +1.07(+2.49%) |
Nov 04, 2002 | 44.11 | 44.75 | 42.73 | 43.05 | 425,087 | -0.30(-0.69%) |
Nov 01, 2002 | 41.91 | 43.51 | 41.34 | 43.35 | 533,500 | +1.40(+3.33%) |
Oct 31, 2002 | 43.89 | 44.41 | 41.38 | 41.95 | 800,075 | -1.18(-2.75%) |
Oct 30, 2002 | 44.67 | 45.47 | 43.13 | 43.13 | 638,863 | -1.40(-3.14%) |
Oct 29, 2002 | 43.98 | 44.90 | 42.88 | 44.53 | 439,167 | +0.55(+1.26%) |
Oct 28, 2002 | 45.26 | 45.38 | 43.68 | 43.98 | 495,485 | -0.58(-1.30%) |
Oct 25, 2002 | 43.53 | 44.75 | 43.13 | 44.56 | 359,500 | +1.00(+2.29%) |
Oct 24, 2002 | 44.96 | 45.38 | 43.47 | 43.56 | 1,125,314 | -0.78(-1.77%) |
Oct 23, 2002 | 43.98 | 44.62 | 43.59 | 44.34 | 630,298 | +0.19(+0.42%) |
Oct 22, 2002 | 42.96 | 45.47 | 42.91 | 44.16 | 957,649 | +0.68(+1.57%) |
Oct 21, 2002 | 42.91 | 44.11 | 42.57 | 43.48 | 462,985 | +0.38(+0.89%) |
Oct 18, 2002 | 42.09 | 43.54 | 41.56 | 43.09 | 546,641 | +1.00(+2.37%) |
Oct 17, 2002 | 41.76 | 42.17 | 41.72 | 42.09 | 439,401 | +1.18(+2.90%) |
Oct 16, 2002 | 40.91 | 41.34 | 40.61 | 40.91 | 366,539 | -0.68(-1.64%) |
Oct 15, 2002 | 39.84 | 41.71 | 39.84 | 41.59 | 566,353 | +2.39(+6.11%) |
Oct 14, 2002 | 38.79 | 39.63 | 38.20 | 39.20 | 334,039 | +0.20(+0.52%) |
Oct 11, 2002 | 38.86 | 39.71 | 38.74 | 38.99 | 470,729 | +0.64(+1.67%) |
Oct 10, 2002 | 36.40 | 38.74 | 34.94 | 38.35 | 406,549 | +1.96(+5.39%) |
Oct 09, 2002 | 37.61 | 37.91 | 36.39 | 36.39 | 542,300 | -1.43(-3.79%) |
Oct 08, 2002 | 36.86 | 37.98 | 35.92 | 37.82 | 471,315 | +1.39(+3.81%) |
Oct 07, 2002 | 38.91 | 39.04 | 36.29 | 36.44 | 501,117 | -2.27(-5.86%) |
Oct 04, 2002 | 40.10 | 40.23 | 38.16 | 38.70 | 310,573 | -1.18(-2.97%) |
Oct 03, 2002 | 40.84 | 41.39 | 39.61 | 39.89 | 1,015,141 | -0.74(-1.83%) |
Oct 02, 2002 | 41.68 | 42.40 | 40.62 | 40.63 | 610,469 | -1.35(-3.21%) |