Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 53.10 | 53.29 | 52.34 | 53.02 | 2,936,374 | -0.03(-0.06%) |
Dec 30, 2002 | 53.14 | 53.38 | 52.16 | 53.05 | 4,069,642 | +0.17(+0.32%) |
Dec 27, 2002 | 54.16 | 54.42 | 52.57 | 52.88 | 3,332,369 | -1.27(-2.34%) |
Dec 26, 2002 | 54.34 | 55.00 | 53.98 | 54.15 | 2,632,859 | +0.14(+0.26%) |
Dec 24, 2002 | 55.01 | 55.01 | 53.77 | 54.01 | 2,712,880 | -1.00(-1.81%) |
Dec 23, 2002 | 55.30 | 55.71 | 54.78 | 55.00 | 3,485,732 | -0.94(-1.68%) |
Dec 20, 2002 | 54.89 | 56.37 | 54.89 | 55.95 | 8,734,754 | +1.21(+2.22%) |
Dec 19, 2002 | 57.38 | 57.80 | 54.51 | 54.73 | 9,998,778 | -2.65(-4.61%) |
Dec 18, 2002 | 57.69 | 58.27 | 56.60 | 57.38 | 3,919,490 | -0.77(-1.33%) |
Dec 17, 2002 | 57.85 | 58.97 | 57.73 | 58.15 | 3,555,606 | +0.12(+0.21%) |
Dec 16, 2002 | 56.91 | 58.22 | 56.86 | 58.02 | 4,430,186 | +1.11(+1.96%) |
Dec 13, 2002 | 57.80 | 57.80 | 56.58 | 56.91 | 3,078,691 | -0.88(-1.52%) |
Dec 12, 2002 | 57.33 | 58.15 | 56.95 | 57.79 | 3,253,632 | +0.59(+1.03%) |
Dec 11, 2002 | 57.62 | 57.98 | 56.76 | 57.20 | 3,310,020 | -0.41(-0.72%) |
Dec 10, 2002 | 57.23 | 58.28 | 56.50 | 57.61 | 4,423,764 | +0.43(+0.75%) |
Dec 09, 2002 | 58.01 | 58.01 | 56.47 | 57.18 | 3,977,547 | -0.82(-1.41%) |
Dec 06, 2002 | 56.91 | 58.55 | 56.84 | 58.00 | 5,422,935 | +0.04(+0.07%) |
Dec 05, 2002 | 59.05 | 59.42 | 57.71 | 57.96 | 4,050,760 | -1.48(-2.49%) |
Dec 04, 2002 | 61.12 | 61.12 | 58.78 | 59.44 | 6,461,539 | -1.67(-2.74%) |
Dec 03, 2002 | 61.34 | 61.42 | 60.45 | 61.12 | 4,522,923 | -0.22(-0.36%) |
Dec 02, 2002 | 61.41 | 62.98 | 60.85 | 61.33 | 4,617,844 | -0.07(-0.11%) |
Nov 29, 2002 | 62.01 | 62.28 | 61.36 | 61.40 | 1,511,537 | -0.60(-0.97%) |
Nov 27, 2002 | 60.26 | 62.56 | 60.26 | 62.00 | 4,729,205 | +2.19(+3.66%) |
Nov 26, 2002 | 61.51 | 61.51 | 59.64 | 59.82 | 4,340,146 | -1.69(-2.75%) |
Nov 25, 2002 | 61.60 | 62.21 | 60.56 | 61.51 | 4,957,195 | -0.09(-0.14%) |
Nov 22, 2002 | 62.17 | 62.50 | 61.51 | 61.59 | 4,324,733 | -0.65(-1.05%) |
Nov 21, 2002 | 60.53 | 63.06 | 60.53 | 62.24 | 8,867,951 | +1.98(+3.28%) |
Nov 20, 2002 | 58.46 | 60.65 | 58.02 | 60.27 | 4,757,848 | +1.81(+3.10%) |
Nov 19, 2002 | 58.73 | 59.48 | 58.02 | 58.45 | 3,120,307 | -0.26(-0.45%) |
Nov 18, 2002 | 58.94 | 59.63 | 58.35 | 58.72 | 5,486,001 | +0.13(+0.23%) |
Nov 15, 2002 | 58.38 | 58.89 | 57.11 | 58.59 | 5,233,865 | +0.20(+0.35%) |
Nov 14, 2002 | 57.15 | 58.51 | 57.15 | 58.38 | 4,372,257 | +1.95(+3.45%) |
Nov 13, 2002 | 56.11 | 56.87 | 55.39 | 56.44 | 5,303,353 | +0.33(+0.58%) |
Nov 12, 2002 | 55.88 | 56.90 | 55.49 | 56.11 | 4,807,171 | +0.23(+0.40%) |
Nov 11, 2002 | 56.90 | 56.91 | 55.52 | 55.88 | 4,138,488 | -1.01(-1.78%) |
Nov 08, 2002 | 57.69 | 58.35 | 56.70 | 56.90 | 3,609,938 | -0.76(-1.31%) |
Nov 07, 2002 | 59.61 | 61.12 | 57.30 | 57.65 | 5,660,429 | -1.95(-3.27%) |
Nov 06, 2002 | 59.75 | 60.03 | 58.23 | 59.60 | 7,444,141 | -0.15(-0.25%) |
Nov 05, 2002 | 59.14 | 59.93 | 58.70 | 59.75 | 4,424,278 | +0.61(+1.03%) |
Nov 04, 2002 | 58.38 | 60.73 | 57.18 | 59.14 | 8,215,066 | +1.95(+3.42%) |
Nov 01, 2002 | 55.74 | 57.80 | 55.28 | 57.18 | 4,957,708 | +1.44(+2.58%) |
Oct 31, 2002 | 56.34 | 56.64 | 55.67 | 55.74 | 3,604,929 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,978 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.37 | 55.43 | 56.34 | 8,163,560 | -0.94(-1.64%) |
Oct 28, 2002 | 58.31 | 58.66 | 57.01 | 57.29 | 4,741,536 | -0.32(-0.55%) |
Oct 25, 2002 | 56.44 | 57.81 | 56.06 | 57.60 | 4,904,404 | +1.16(+2.06%) |
Oct 24, 2002 | 57.82 | 58.31 | 56.01 | 56.44 | 5,363,722 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.85 | 55.49 | 57.82 | 6,193,860 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.51 | 56.17 | 56.44 | 6,345,553 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.03 | 58.16 | 10,329,780 | +3.23(+5.88%) |
Oct 18, 2002 | 55.16 | 56.37 | 54.51 | 54.93 | 8,169,982 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.69 | 56.43 | 9,649,280 | +3.49(+6.59%) |
Oct 16, 2002 | 53.72 | 53.99 | 52.55 | 52.94 | 8,141,596 | -1.56(-2.86%) |
Oct 15, 2002 | 52.94 | 54.58 | 52.36 | 54.50 | 10,737,720 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.24 | 49.37 | 50.84 | 5,818,545 | +0.86(+1.71%) |
Oct 11, 2002 | 48.81 | 50.71 | 48.81 | 49.98 | 8,055,538 | +2.43(+5.11%) |
Oct 10, 2002 | 46.14 | 47.99 | 45.60 | 47.55 | 8,323,473 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.15 | 7,953,553 | -1.81(-3.77%) |
Oct 08, 2002 | 47.06 | 48.66 | 45.78 | 47.96 | 8,645,998 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.54 | 46.25 | 46.35 | 8,568,289 | -1.96(-4.06%) |
Oct 04, 2002 | 49.24 | 49.75 | 47.62 | 48.31 | 8,383,200 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.92 | 48.85 | 48.97 | 9,741,889 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.03 | 8,068,382 | -2.26(-4.24%) |