Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 63.47 | 63.87 | 62.78 | 63.63 | 4,925 | -0.43(-0.67%) |
Dec 30, 2002 | 63.26 | 64.06 | 63.14 | 64.06 | 5,294 | +0.48(+0.75%) |
Dec 27, 2002 | 64.64 | 64.64 | 63.38 | 63.58 | 16,869 | -1.10(-1.71%) |
Dec 26, 2002 | 65.09 | 65.42 | 64.68 | 64.68 | 4,309 | -0.04(-0.06%) |
Dec 24, 2002 | 64.81 | 64.81 | 64.48 | 64.72 | 4,679 | -0.20(-0.31%) |
Dec 23, 2002 | 65.05 | 65.54 | 64.93 | 64.93 | 28,690 | -0.45(-0.68%) |
Dec 20, 2002 | 65.05 | 65.62 | 64.94 | 65.37 | 12,436 | +1.39(+2.17%) |
Dec 19, 2002 | 64.52 | 65.17 | 63.63 | 63.99 | 6,279 | -0.58(-0.89%) |
Dec 18, 2002 | 65.17 | 65.17 | 64.37 | 64.56 | 19,209 | -1.38(-2.09%) |
Dec 17, 2002 | 65.91 | 66.11 | 65.75 | 65.94 | 4,186 | +0.04(+0.06%) |
Dec 16, 2002 | 64.32 | 65.90 | 64.32 | 65.90 | 6,895 | +1.58(+2.46%) |
Dec 13, 2002 | 64.03 | 64.81 | 63.83 | 64.32 | 9,850 | -1.02(-1.55%) |
Dec 12, 2002 | 64.72 | 65.70 | 64.72 | 65.33 | 10,097 | +0.28(+0.44%) |
Dec 11, 2002 | 65.05 | 65.42 | 64.77 | 65.05 | 1,723 | -0.28(-0.43%) |
Dec 10, 2002 | 64.44 | 65.33 | 64.16 | 65.33 | 15,268 | +0.93(+1.45%) |
Dec 09, 2002 | 65.09 | 65.09 | 64.12 | 64.40 | 19,948 | -0.89(-1.37%) |
Dec 06, 2002 | 63.95 | 65.73 | 63.95 | 65.29 | 17,239 | +0.25(+0.39%) |
Dec 05, 2002 | 65.29 | 65.33 | 64.88 | 65.04 | 2,462 | -0.82(-1.25%) |
Dec 04, 2002 | 65.70 | 66.43 | 65.21 | 65.86 | 123,013 | -0.37(-0.55%) |
Dec 03, 2002 | 66.47 | 66.59 | 65.98 | 66.23 | 3,447 | -0.64(-0.96%) |
Dec 02, 2002 | 68.10 | 68.25 | 66.80 | 66.87 | 37,310 | -0.29(-0.44%) |
Nov 29, 2002 | 67.69 | 67.69 | 67.16 | 67.16 | 4,432 | -0.33(-0.49%) |
Nov 27, 2002 | 66.31 | 67.69 | 66.31 | 67.49 | 3,324 | +1.84(+2.80%) |
Nov 26, 2002 | 66.55 | 66.88 | 65.54 | 65.66 | 115,379 | -1.50(-2.24%) |
Nov 25, 2002 | 67.53 | 68.05 | 66.80 | 67.16 | 11,697 | -0.64(-0.95%) |
Nov 22, 2002 | 67.45 | 68.17 | 67.45 | 67.80 | 28,690 | -0.01(-0.01%) |
Nov 21, 2002 | 66.95 | 67.93 | 66.80 | 67.81 | 12,806 | +2.03(+3.09%) |
Nov 20, 2002 | 64.03 | 65.98 | 64.03 | 65.78 | 12,190 | +1.75(+2.73%) |
Nov 19, 2002 | 63.55 | 64.48 | 63.55 | 64.03 | 6,403 | +0.00(+0.00%) |
Nov 18, 2002 | 65.54 | 65.54 | 63.91 | 64.03 | 20,194 | -1.06(-1.62%) |
Nov 15, 2002 | 64.03 | 65.09 | 63.91 | 65.09 | 7,880 | +0.61(+0.94%) |
Nov 14, 2002 | 64.20 | 64.68 | 64.08 | 64.48 | 2,216 | +1.50(+2.39%) |
Nov 13, 2002 | 62.33 | 63.55 | 61.72 | 62.98 | 21,179 | -0.08(-0.13%) |
Nov 12, 2002 | 62.70 | 63.79 | 62.70 | 63.06 | 107,252 | +0.89(+1.44%) |
Nov 11, 2002 | 63.02 | 63.02 | 62.06 | 62.17 | 23,026 | -1.14(-1.80%) |
Nov 08, 2002 | 63.83 | 64.60 | 63.02 | 63.30 | 12,067 | -0.45(-0.70%) |
Nov 07, 2002 | 65.21 | 65.21 | 63.47 | 63.75 | 14,899 | -2.71(-4.08%) |
Nov 06, 2002 | 66.19 | 66.67 | 64.97 | 66.46 | 20,563 | +0.11(+0.17%) |
Nov 05, 2002 | 66.53 | 66.63 | 65.82 | 66.35 | 5,418 | +0.09(+0.13%) |
Nov 04, 2002 | 66.76 | 67.77 | 66.19 | 66.26 | 35,955 | +0.44(+0.67%) |
Nov 01, 2002 | 64.20 | 66.02 | 62.57 | 65.82 | 7,018 | +1.14(+1.76%) |
Oct 31, 2002 | 65.17 | 65.42 | 64.51 | 64.68 | 13,791 | +0.19(+0.30%) |
Oct 30, 2002 | 64.97 | 65.05 | 64.97 | 64.49 | 3,201 | +1.47(+2.33%) |
Oct 29, 2002 | 64.28 | 64.28 | 63.02 | 63.02 | 8,003 | -1.62(-2.51%) |
Oct 28, 2002 | 65.70 | 65.81 | 64.64 | 64.64 | 21,795 | +0.00(+0.00%) |
Oct 25, 2002 | 62.69 | 64.64 | 62.69 | 64.64 | 14,406 | +1.39(+2.20%) |
Oct 24, 2002 | 65.09 | 65.21 | 63.02 | 63.25 | 43,220 | -1.26(-1.95%) |
Oct 23, 2002 | 63.47 | 64.51 | 62.34 | 64.51 | 9,974 | +0.60(+0.94%) |
Oct 22, 2002 | 63.95 | 64.60 | 63.87 | 63.91 | 22,534 | -0.89(-1.38%) |
Oct 21, 2002 | 63.47 | 64.93 | 63.22 | 64.81 | 6,156 | +0.85(+1.33%) |
Oct 18, 2002 | 63.10 | 64.56 | 62.82 | 63.95 | 10,220 | +0.41(+0.64%) |
Oct 17, 2002 | 63.99 | 63.99 | 63.14 | 63.55 | 10,712 | +1.82(+2.95%) |
Oct 16, 2002 | 62.17 | 62.53 | 61.53 | 61.73 | 75,482 | -1.13(-1.80%) |
Oct 15, 2002 | 62.37 | 62.94 | 61.88 | 62.86 | 19,209 | +3.98(+6.76%) |
Oct 14, 2002 | 57.90 | 59.32 | 57.90 | 58.88 | 10,959 | +0.32(+0.55%) |
Oct 11, 2002 | 57.38 | 59.53 | 57.38 | 58.55 | 18,224 | +2.88(+5.18%) |
Oct 10, 2002 | 53.36 | 55.75 | 52.79 | 55.67 | 5,664 | +3.00(+5.71%) |
Oct 09, 2002 | 53.88 | 53.92 | 52.67 | 52.67 | 11,451 | -2.23(-4.07%) |
Oct 08, 2002 | 54.37 | 55.30 | 53.40 | 54.90 | 9,235 | +2.11(+4.00%) |
Oct 07, 2002 | 54.86 | 54.86 | 52.79 | 52.79 | 79,300 | -2.31(-4.20%) |
Oct 04, 2002 | 56.85 | 56.85 | 54.49 | 55.10 | 72,773 | -1.42(-2.51%) |
Oct 03, 2002 | 58.47 | 59.12 | 56.52 | 56.52 | 16,869 | -2.96(-4.98%) |
Oct 02, 2002 | 60.70 | 61.56 | 59.49 | 59.49 | 12,313 | -2.44(-3.93%) |