DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2002 | $48.34 | $48.60 | $48.10 | $48.46 | 670,000 |
December 30 2002 | $48.68 | $48.68 | $48.02 | $48.40 | 490,000 |
December 27 2002 | $48.40 | $48.70 | $48.14 | $48.38 | 445,000 |
December 26 2002 | $48.00 | $48.64 | $48.00 | $48.40 | 615,000 |
December 24 2002 | $47.20 | $48.08 | $47.14 | $47.84 | 605,000 |
December 23 2002 | $47.36 | $47.60 | $46.78 | $47.04 | 960,000 |
December 20 2002 | $47.20 | $47.54 | $47.14 | $47.36 | 530,000 |
December 19 2002 | $47.50 | $47.96 | $47.20 | $47.20 | 450,000 |
December 18 2002 | $47.44 | $47.80 | $47.36 | $47.76 | 325,000 |
December 17 2002 | $47.20 | $48.00 | $46.94 | $48.00 | 1,080,000 |
December 16 2002 | $47.54 | $47.68 | $46.94 | $47.12 | 555,000 |
December 13 2002 | $47.42 | $47.72 | $47.24 | $47.54 | 540,000 |
December 12 2002 | $47.30 | $47.94 | $47.30 | $47.70 | 425,000 |
December 11 2002 | $47.70 | $48.00 | $47.00 | $47.38 | 870,000 |
December 10 2002 | $46.20 | $47.02 | $46.20 | $47.02 | 400,000 |
December 09 2002 | $46.54 | $46.66 | $46.02 | $46.02 | 1,575,000 |
December 06 2002 | $46.56 | $47.26 | $46.54 | $46.70 | 740,000 |
December 05 2002 | $47.04 | $47.20 | $46.72 | $46.96 | 400,000 |
December 04 2002 | $47.40 | $47.80 | $47.10 | $47.16 | 445,000 |
December 03 2002 | $47.80 | $48.34 | $47.60 | $47.74 | 530,000 |
December 02 2002 | $48.80 | $48.96 | $48.10 | $48.22 | 470,000 |
November 29 2002 | $47.60 | $48.56 | $47.56 | $48.22 | 215,000 |
November 27 2002 | $47.22 | $47.60 | $47.14 | $47.40 | 325,000 |
November 26 2002 | $47.14 | $47.32 | $46.46 | $46.90 | 530,000 |
November 25 2002 | $48.00 | $48.00 | $46.70 | $47.14 | 730,000 |