Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 37.34 | 37.84 | 36.41 | 37.09 | 1,647,008 | -0.36(-0.97%) |
Dec 30, 2002 | 37.01 | 37.62 | 36.57 | 37.46 | 1,303,028 | +0.45(+1.23%) |
Dec 27, 2002 | 37.75 | 38.01 | 36.83 | 37.01 | 940,795 | -0.82(-2.17%) |
Dec 26, 2002 | 37.87 | 39.06 | 37.72 | 37.82 | 862,231 | -0.06(-0.17%) |
Dec 24, 2002 | 38.02 | 38.08 | 37.70 | 37.89 | 505,918 | -0.24(-0.62%) |
Dec 23, 2002 | 37.29 | 38.83 | 36.81 | 38.12 | 999,872 | +0.64(+1.71%) |
Dec 20, 2002 | 37.29 | 38.08 | 36.81 | 37.48 | 3,072,262 | +0.15(+0.41%) |
Dec 19, 2002 | 36.32 | 39.41 | 36.12 | 37.33 | 3,219,646 | +0.03(+0.09%) |
Dec 18, 2002 | 37.72 | 38.32 | 37.01 | 37.30 | 1,749,253 | -0.42(-1.12%) |
Dec 17, 2002 | 38.43 | 38.56 | 37.48 | 37.72 | 1,649,722 | -0.96(-2.47%) |
Dec 16, 2002 | 37.59 | 38.68 | 37.50 | 38.68 | 1,552,904 | +1.10(+2.93%) |
Dec 13, 2002 | 38.60 | 38.62 | 37.45 | 37.57 | 1,505,174 | -1.06(-2.75%) |
Dec 12, 2002 | 39.25 | 39.49 | 38.32 | 38.63 | 1,704,359 | -0.51(-1.31%) |
Dec 11, 2002 | 39.13 | 39.27 | 38.79 | 39.15 | 1,369,752 | -0.43(-1.08%) |
Dec 10, 2002 | 38.98 | 39.88 | 38.91 | 39.58 | 1,482,850 | +0.63(+1.62%) |
Dec 09, 2002 | 40.18 | 40.19 | 38.92 | 38.94 | 1,619,011 | -1.35(-3.36%) |
Dec 06, 2002 | 39.96 | 40.38 | 39.13 | 40.30 | 1,691,655 | +0.19(+0.46%) |
Dec 05, 2002 | 41.03 | 41.13 | 39.89 | 40.11 | 1,466,447 | -0.93(-2.27%) |
Dec 04, 2002 | 40.01 | 41.30 | 39.95 | 41.04 | 1,799,080 | +1.02(+2.55%) |
Dec 03, 2002 | 40.76 | 41.03 | 39.94 | 40.02 | 1,648,982 | -0.84(-2.04%) |
Dec 02, 2002 | 41.19 | 41.89 | 40.58 | 40.86 | 1,840,027 | -0.06(-0.16%) |
Nov 29, 2002 | 41.86 | 41.87 | 40.48 | 40.92 | 790,820 | -0.88(-2.10%) |
Nov 27, 2002 | 40.03 | 41.96 | 40.02 | 41.80 | 2,270,094 | +2.08(+5.25%) |
Nov 26, 2002 | 40.90 | 40.91 | 39.61 | 39.71 | 1,718,419 | -1.22(-2.97%) |
Nov 25, 2002 | 41.47 | 41.58 | 40.24 | 40.93 | 1,967,801 | -0.57(-1.37%) |
Nov 22, 2002 | 41.01 | 41.63 | 40.83 | 41.50 | 1,810,796 | +0.07(+0.18%) |
Nov 21, 2002 | 40.13 | 41.52 | 40.12 | 41.42 | 2,490,000 | +1.43(+3.57%) |
Nov 20, 2002 | 39.27 | 40.38 | 38.93 | 40.00 | 1,556,851 | +0.77(+1.96%) |
Nov 19, 2002 | 39.09 | 40.01 | 38.62 | 39.23 | 2,132,453 | -0.11(-0.27%) |
Nov 18, 2002 | 39.96 | 40.35 | 39.27 | 39.33 | 1,157,370 | -0.62(-1.54%) |
Nov 15, 2002 | 40.09 | 40.18 | 39.07 | 39.95 | 1,391,583 | -0.08(-0.20%) |
Nov 14, 2002 | 38.48 | 40.04 | 38.47 | 40.03 | 1,620,491 | +1.71(+4.46%) |
Nov 13, 2002 | 37.78 | 38.87 | 37.26 | 38.32 | 2,082,132 | +0.42(+1.11%) |
Nov 12, 2002 | 37.97 | 38.92 | 37.55 | 37.90 | 1,407,123 | +0.10(+0.26%) |
Nov 11, 2002 | 38.96 | 39.20 | 37.70 | 37.80 | 1,182,777 | -1.16(-2.98%) |
Nov 08, 2002 | 39.32 | 40.39 | 38.85 | 38.96 | 1,488,770 | -0.49(-1.23%) |
Nov 07, 2002 | 39.77 | 39.77 | 39.10 | 39.45 | 1,529,594 | -0.49(-1.22%) |
Nov 06, 2002 | 39.50 | 40.07 | 38.85 | 39.93 | 1,749,376 | +0.42(+1.07%) |
Nov 05, 2002 | 38.55 | 39.51 | 38.54 | 39.51 | 1,110,873 | +0.75(+1.92%) |
Nov 04, 2002 | 39.72 | 39.86 | 38.51 | 38.76 | 1,589,164 | -0.40(-1.01%) |
Nov 01, 2002 | 38.15 | 39.56 | 37.22 | 39.16 | 2,120,243 | +0.84(+2.18%) |
Oct 31, 2002 | 38.91 | 39.48 | 38.10 | 38.33 | 1,844,713 | -0.28(-0.71%) |
Oct 30, 2002 | 38.86 | 39.23 | 38.08 | 38.60 | 2,442,269 | -0.28(-0.71%) |
Oct 29, 2002 | 39.27 | 39.92 | 38.03 | 38.88 | 2,770,092 | -0.32(-0.81%) |
Oct 28, 2002 | 40.65 | 40.69 | 38.81 | 39.19 | 1,963,978 | -1.47(-3.61%) |
Oct 25, 2002 | 39.45 | 40.70 | 39.33 | 40.66 | 1,780,826 | +1.14(+2.87%) |
Oct 24, 2002 | 40.78 | 40.82 | 39.18 | 39.53 | 1,954,851 | -1.45(-3.54%) |
Oct 23, 2002 | 39.86 | 40.98 | 39.62 | 40.98 | 2,166,174 | +0.88(+2.18%) |
Oct 22, 2002 | 40.11 | 40.18 | 39.32 | 40.10 | 2,091,752 | -0.28(-0.68%) |
Oct 21, 2002 | 39.00 | 40.48 | 38.80 | 40.38 | 2,304,134 | +1.34(+3.43%) |
Oct 18, 2002 | 38.11 | 39.36 | 38.09 | 39.04 | 1,772,316 | +0.41(+1.05%) |
Oct 17, 2002 | 38.03 | 39.24 | 37.77 | 38.63 | 2,138,517 | +1.57(+4.24%) |
Oct 16, 2002 | 37.14 | 38.25 | 36.62 | 37.06 | 1,494,567 | -0.41(-1.08%) |
Oct 15, 2002 | 36.75 | 37.61 | 36.40 | 37.47 | 2,198,190 | +1.47(+4.08%) |
Oct 14, 2002 | 35.33 | 36.08 | 34.95 | 36.00 | 1,256,745 | +0.66(+1.86%) |
Oct 11, 2002 | 34.10 | 35.99 | 33.93 | 35.34 | 1,829,504 | +1.38(+4.06%) |
Oct 10, 2002 | 32.12 | 34.31 | 31.74 | 33.96 | 2,380,232 | +1.86(+5.78%) |
Oct 09, 2002 | 34.03 | 34.26 | 31.75 | 32.11 | 3,569,176 | -2.04(-5.98%) |
Oct 08, 2002 | 33.95 | 35.27 | 33.71 | 34.15 | 2,275,891 | +0.59(+1.74%) |
Oct 07, 2002 | 33.71 | 34.38 | 33.26 | 33.57 | 1,712,622 | -0.12(-0.34%) |
Oct 04, 2002 | 34.22 | 34.59 | 33.35 | 33.68 | 1,789,266 | -0.19(-0.55%) |
Oct 03, 2002 | 33.65 | 34.60 | 33.32 | 33.87 | 1,638,995 | +0.24(+0.70%) |
Oct 02, 2002 | 34.57 | 34.87 | 33.41 | 33.63 | 1,537,449 | -1.00(-2.88%) |