Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.82 | 37.18 | 36.16 | 36.91 | 758,302 | +0.04(+0.12%) |
Dec 30, 2002 | 36.51 | 36.87 | 36.19 | 36.87 | 669,235 | +0.44(+1.20%) |
Dec 27, 2002 | 36.82 | 36.88 | 36.32 | 36.43 | 575,692 | -0.48(-1.31%) |
Dec 26, 2002 | 36.59 | 37.62 | 36.59 | 36.91 | 536,082 | +0.33(+0.90%) |
Dec 24, 2002 | 36.59 | 36.82 | 36.37 | 36.58 | 314,756 | -0.19(-0.51%) |
Dec 23, 2002 | 36.78 | 37.04 | 36.37 | 36.77 | 737,266 | -0.01(-0.02%) |
Dec 20, 2002 | 36.76 | 36.99 | 36.37 | 36.78 | 996,300 | +0.21(+0.56%) |
Dec 19, 2002 | 37.22 | 37.89 | 36.10 | 36.57 | 1,079,101 | -1.21(-3.19%) |
Dec 18, 2002 | 38.39 | 38.39 | 37.52 | 37.78 | 932,856 | -0.62(-1.61%) |
Dec 17, 2002 | 38.16 | 38.54 | 38.12 | 38.39 | 931,625 | -0.16(-0.42%) |
Dec 16, 2002 | 37.30 | 38.72 | 37.30 | 38.55 | 1,091,410 | +1.47(+3.98%) |
Dec 13, 2002 | 37.58 | 37.58 | 36.83 | 37.08 | 1,143,440 | -0.72(-1.91%) |
Dec 12, 2002 | 38.28 | 38.28 | 37.29 | 37.80 | 617,988 | -0.25(-0.66%) |
Dec 11, 2002 | 37.43 | 38.73 | 37.31 | 38.05 | 702,467 | +0.54(+1.43%) |
Dec 10, 2002 | 36.76 | 37.64 | 36.11 | 37.52 | 1,166,714 | +0.65(+1.77%) |
Dec 09, 2002 | 37.31 | 37.67 | 36.55 | 36.87 | 705,600 | -0.67(-1.79%) |
Dec 06, 2002 | 38.21 | 38.30 | 37.14 | 37.54 | 1,790,744 | -1.19(-3.07%) |
Dec 05, 2002 | 39.55 | 39.59 | 38.02 | 38.72 | 976,495 | -0.71(-1.79%) |
Dec 04, 2002 | 39.68 | 39.74 | 38.50 | 39.43 | 1,365,549 | -0.98(-2.43%) |
Dec 03, 2002 | 41.94 | 41.95 | 40.29 | 40.41 | 1,047,547 | -1.64(-3.89%) |
Dec 02, 2002 | 42.51 | 42.71 | 41.77 | 42.05 | 1,026,735 | +0.34(+0.81%) |
Nov 29, 2002 | 41.93 | 42.09 | 41.69 | 41.71 | 297,413 | -0.22(-0.53%) |
Nov 27, 2002 | 40.40 | 41.93 | 40.13 | 41.93 | 780,457 | +1.70(+4.22%) |
Nov 26, 2002 | 40.96 | 41.16 | 40.22 | 40.23 | 660,843 | -0.95(-2.30%) |
Nov 25, 2002 | 41.22 | 41.90 | 40.83 | 41.18 | 1,052,359 | -0.04(-0.09%) |
Nov 22, 2002 | 39.02 | 41.68 | 38.69 | 41.22 | 1,834,830 | +2.21(+5.66%) |
Nov 21, 2002 | 37.80 | 39.32 | 37.78 | 39.01 | 1,224,675 | +1.84(+4.95%) |
Nov 20, 2002 | 36.51 | 37.32 | 36.37 | 37.17 | 570,433 | +0.57(+1.56%) |
Nov 19, 2002 | 36.46 | 36.81 | 35.93 | 36.60 | 762,890 | +0.25(+0.69%) |
Nov 18, 2002 | 37.05 | 37.23 | 36.23 | 36.35 | 1,137,510 | -0.16(-0.44%) |
Nov 15, 2002 | 35.75 | 36.72 | 35.53 | 36.51 | 792,766 | +0.08(+0.22%) |
Nov 14, 2002 | 34.85 | 36.47 | 34.85 | 36.43 | 1,888,316 | +2.09(+6.09%) |
Nov 13, 2002 | 35.54 | 35.54 | 34.14 | 34.34 | 1,943,591 | -1.21(-3.39%) |
Nov 12, 2002 | 36.27 | 36.61 | 35.45 | 35.54 | 675,949 | -0.68(-1.88%) |
Nov 11, 2002 | 36.56 | 37.05 | 36.10 | 36.22 | 502,290 | -0.27(-0.73%) |
Nov 08, 2002 | 36.54 | 37.01 | 35.79 | 36.49 | 560,586 | +0.02(+0.05%) |
Nov 07, 2002 | 37.89 | 38.07 | 36.32 | 36.47 | 981,866 | -1.64(-4.31%) |
Nov 06, 2002 | 38.64 | 38.64 | 37.44 | 38.12 | 796,794 | -0.33(-0.86%) |
Nov 05, 2002 | 38.83 | 39.17 | 38.02 | 38.45 | 655,360 | -0.61(-1.56%) |
Nov 04, 2002 | 39.37 | 39.61 | 38.89 | 39.05 | 946,172 | +0.46(+1.20%) |
Nov 01, 2002 | 37.62 | 38.72 | 37.09 | 38.59 | 968,662 | +1.09(+2.91%) |
Oct 31, 2002 | 38.02 | 38.33 | 37.41 | 37.50 | 800,151 | -0.52(-1.36%) |
Oct 30, 2002 | 37.89 | 38.43 | 37.00 | 38.02 | 914,953 | +0.46(+1.21%) |
Oct 29, 2002 | 37.85 | 38.20 | 36.89 | 37.56 | 1,459,539 | -0.89(-2.32%) |
Oct 28, 2002 | 40.74 | 41.42 | 38.30 | 38.46 | 1,138,181 | -1.98(-4.91%) |
Oct 25, 2002 | 38.76 | 40.44 | 38.03 | 40.44 | 1,059,296 | +1.44(+3.69%) |
Oct 24, 2002 | 40.12 | 40.48 | 38.70 | 39.00 | 1,079,437 | -0.89(-2.24%) |
Oct 23, 2002 | 41.22 | 41.22 | 38.74 | 39.90 | 1,532,270 | -1.55(-3.73%) |
Oct 22, 2002 | 42.63 | 42.85 | 41.22 | 41.44 | 1,442,979 | -1.89(-4.37%) |
Oct 21, 2002 | 39.99 | 43.36 | 39.64 | 43.34 | 1,992,041 | +3.07(+7.64%) |
Oct 18, 2002 | 39.55 | 40.65 | 38.92 | 40.26 | 890,449 | +0.49(+1.24%) |
Oct 17, 2002 | 39.05 | 40.07 | 38.83 | 39.77 | 1,150,937 | +2.32(+6.21%) |
Oct 16, 2002 | 39.32 | 39.65 | 36.99 | 37.45 | 1,484,268 | -2.48(-6.20%) |
Oct 15, 2002 | 37.89 | 40.16 | 37.81 | 39.92 | 1,773,401 | +3.69(+10.19%) |
Oct 14, 2002 | 35.84 | 36.59 | 35.48 | 36.23 | 939,122 | -0.19(-0.52%) |
Oct 11, 2002 | 33.82 | 37.54 | 33.82 | 36.42 | 1,936,542 | +2.61(+7.72%) |
Oct 10, 2002 | 31.06 | 35.30 | 31.06 | 33.81 | 3,852,607 | +3.54(+11.69%) |
Oct 09, 2002 | 33.25 | 33.25 | 30.03 | 30.27 | 3,664,179 | -3.42(-10.16%) |
Oct 08, 2002 | 32.66 | 33.92 | 32.16 | 33.69 | 1,676,837 | +1.44(+4.46%) |
Oct 07, 2002 | 34.09 | 34.50 | 32.24 | 32.25 | 1,478,897 | -1.93(-5.65%) |
Oct 04, 2002 | 34.85 | 34.99 | 33.34 | 34.18 | 1,483,708 | -0.66(-1.90%) |
Oct 03, 2002 | 36.55 | 36.87 | 34.85 | 34.85 | 1,790,856 | -1.86(-5.06%) |
Oct 02, 2002 | 37.68 | 37.98 | 36.46 | 36.70 | 1,254,215 | -1.23(-3.25%) |