Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.83 | 40.76 | 39.61 | 40.41 | 2,867,573 | +0.62(+1.56%) |
Dec 30, 2002 | 39.85 | 40.24 | 39.42 | 39.79 | 3,384,808 | +0.20(+0.50%) |
Dec 27, 2002 | 40.44 | 40.52 | 39.45 | 39.59 | 1,548,630 | -0.83(-2.04%) |
Dec 26, 2002 | 40.85 | 41.02 | 40.33 | 40.41 | 1,658,639 | -0.04(-0.10%) |
Dec 24, 2002 | 40.21 | 40.82 | 40.14 | 40.45 | 1,444,479 | +0.36(+0.89%) |
Dec 23, 2002 | 39.96 | 40.48 | 39.90 | 40.10 | 3,426,263 | +0.14(+0.36%) |
Dec 20, 2002 | 40.41 | 40.56 | 38.78 | 39.96 | 10,587,871 | -0.33(-0.81%) |
Dec 19, 2002 | 40.58 | 41.12 | 40.14 | 40.28 | 4,678,409 | -0.38(-0.94%) |
Dec 18, 2002 | 41.64 | 41.68 | 40.55 | 40.67 | 5,330,117 | -1.07(-2.57%) |
Dec 17, 2002 | 42.34 | 42.39 | 41.50 | 41.74 | 3,864,397 | -0.88(-2.07%) |
Dec 16, 2002 | 42.39 | 43.16 | 42.05 | 42.62 | 3,274,798 | +0.05(+0.13%) |
Dec 13, 2002 | 42.46 | 42.91 | 42.06 | 42.56 | 4,280,998 | +0.71(+1.70%) |
Dec 12, 2002 | 42.18 | 42.46 | 41.54 | 41.85 | 3,477,532 | -0.33(-0.78%) |
Dec 11, 2002 | 42.60 | 43.02 | 41.67 | 42.18 | 3,853,704 | -0.88(-2.04%) |
Dec 10, 2002 | 43.17 | 43.17 | 42.26 | 43.06 | 3,004,535 | +0.23(+0.54%) |
Dec 09, 2002 | 43.62 | 44.13 | 42.82 | 42.83 | 2,307,124 | -0.79(-1.82%) |
Dec 06, 2002 | 43.02 | 43.88 | 42.66 | 43.62 | 2,926,020 | +0.61(+1.41%) |
Dec 05, 2002 | 43.61 | 43.68 | 42.66 | 43.01 | 4,103,312 | -0.68(-1.55%) |
Dec 04, 2002 | 42.53 | 43.96 | 41.81 | 43.69 | 8,656,039 | +1.19(+2.81%) |
Dec 03, 2002 | 42.33 | 42.85 | 42.02 | 42.50 | 3,109,125 | +0.18(+0.42%) |
Dec 02, 2002 | 42.84 | 42.98 | 42.05 | 42.32 | 4,312,199 | +0.31(+0.73%) |
Nov 29, 2002 | 42.67 | 42.73 | 41.98 | 42.01 | 1,206,443 | -0.48(-1.14%) |
Nov 27, 2002 | 41.80 | 42.84 | 41.66 | 42.50 | 2,529,780 | +0.83(+1.98%) |
Nov 26, 2002 | 41.96 | 42.60 | 41.67 | 41.67 | 4,587,736 | -0.28(-0.67%) |
Nov 25, 2002 | 42.53 | 42.95 | 41.68 | 41.95 | 5,868,300 | -0.57(-1.35%) |
Nov 22, 2002 | 42.36 | 43.68 | 42.17 | 42.52 | 6,621,374 | +0.16(+0.39%) |
Nov 21, 2002 | 44.37 | 45.04 | 42.05 | 42.36 | 8,826,546 | -2.01(-4.54%) |
Nov 20, 2002 | 44.17 | 44.97 | 44.00 | 44.37 | 4,970,059 | +0.20(+0.46%) |
Nov 19, 2002 | 43.69 | 44.66 | 42.87 | 44.17 | 11,349,296 | -2.18(-4.71%) |
Nov 18, 2002 | 47.62 | 47.65 | 45.92 | 46.35 | 4,471,281 | -0.94(-1.98%) |
Nov 15, 2002 | 46.24 | 47.99 | 46.22 | 47.29 | 4,524,308 | +1.04(+2.26%) |
Nov 14, 2002 | 46.39 | 46.71 | 45.26 | 46.24 | 5,816,005 | -0.05(-0.10%) |
Nov 13, 2002 | 45.75 | 47.04 | 45.62 | 46.29 | 3,999,895 | +0.55(+1.21%) |
Nov 12, 2002 | 46.08 | 46.37 | 45.06 | 45.74 | 2,719,624 | +0.12(+0.25%) |
Nov 11, 2002 | 45.46 | 46.23 | 45.13 | 45.62 | 2,858,491 | +0.16(+0.36%) |
Nov 08, 2002 | 46.93 | 46.93 | 44.98 | 45.46 | 6,169,910 | -1.46(-3.11%) |
Nov 07, 2002 | 47.79 | 47.82 | 46.60 | 46.92 | 6,029,579 | -0.87(-1.83%) |
Nov 06, 2002 | 47.82 | 48.47 | 47.06 | 47.79 | 10,921,269 | +0.49(+1.04%) |
Nov 05, 2002 | 48.37 | 48.37 | 46.16 | 47.30 | 6,880,358 | -1.06(-2.20%) |
Nov 04, 2002 | 48.59 | 49.36 | 47.77 | 48.37 | 3,003,803 | -0.21(-0.44%) |
Nov 01, 2002 | 47.31 | 48.89 | 46.90 | 48.58 | 3,999,309 | +1.33(+2.82%) |
Oct 31, 2002 | 47.51 | 48.43 | 46.42 | 47.25 | 4,097,453 | -0.40(-0.85%) |
Oct 30, 2002 | 47.77 | 48.26 | 47.30 | 47.65 | 2,756,977 | +0.08(+0.16%) |
Oct 29, 2002 | 47.77 | 48.11 | 47.04 | 47.58 | 2,982,270 | +0.08(+0.17%) |
Oct 28, 2002 | 48.65 | 49.12 | 47.25 | 47.49 | 3,957,707 | -0.54(-1.12%) |
Oct 25, 2002 | 46.71 | 48.41 | 45.66 | 48.03 | 3,378,949 | +1.33(+2.85%) |
Oct 24, 2002 | 47.65 | 47.75 | 46.56 | 46.70 | 3,941,301 | -0.40(-0.86%) |
Oct 23, 2002 | 47.79 | 47.79 | 46.01 | 47.10 | 7,874,106 | -0.79(-1.64%) |
Oct 22, 2002 | 46.35 | 48.47 | 46.18 | 47.89 | 8,117,710 | +0.36(+0.76%) |
Oct 21, 2002 | 45.53 | 47.77 | 45.47 | 47.53 | 4,895,059 | +2.05(+4.52%) |
Oct 18, 2002 | 45.81 | 45.95 | 45.03 | 45.47 | 3,219,574 | -0.68(-1.48%) |
Oct 17, 2002 | 46.76 | 46.76 | 45.20 | 46.16 | 3,821,770 | -0.20(-0.44%) |
Oct 16, 2002 | 46.33 | 46.76 | 45.66 | 46.36 | 4,094,963 | +0.03(+0.06%) |
Oct 15, 2002 | 47.21 | 47.30 | 45.75 | 46.33 | 3,808,293 | -0.08(-0.18%) |
Oct 14, 2002 | 45.45 | 46.42 | 45.08 | 46.41 | 3,026,215 | +0.97(+2.13%) |
Oct 11, 2002 | 43.74 | 45.51 | 43.74 | 45.45 | 4,224,308 | +1.94(+4.46%) |
Oct 10, 2002 | 42.35 | 43.76 | 41.30 | 43.51 | 4,556,095 | +1.41(+3.34%) |
Oct 09, 2002 | 43.01 | 43.68 | 42.00 | 42.10 | 4,464,249 | -1.52(-3.49%) |
Oct 08, 2002 | 42.33 | 43.93 | 42.33 | 43.62 | 3,741,936 | +1.47(+3.48%) |
Oct 07, 2002 | 42.45 | 43.90 | 41.96 | 42.15 | 4,142,277 | -0.31(-0.72%) |
Oct 04, 2002 | 44.58 | 44.68 | 42.32 | 42.46 | 4,169,377 | -2.12(-4.75%) |
Oct 03, 2002 | 43.08 | 44.79 | 43.01 | 44.58 | 3,927,239 | +1.57(+3.65%) |
Oct 02, 2002 | 43.93 | 44.44 | 42.99 | 43.01 | 3,640,423 | -0.92(-2.10%) |