Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 34.71 | 34.92 | 33.98 | 34.25 | 16,248,781 | -0.58(-1.67%) |
Dec 30, 2002 | 34.93 | 35.15 | 34.32 | 34.83 | 14,166,233 | -0.27(-0.77%) |
Dec 27, 2002 | 35.76 | 35.78 | 34.75 | 35.10 | 12,091,167 | -0.81(-2.27%) |
Dec 26, 2002 | 36.54 | 36.80 | 35.78 | 35.91 | 11,687,474 | -0.54(-1.48%) |
Dec 24, 2002 | 37.31 | 37.56 | 36.22 | 36.45 | 14,737,614 | -0.14(-0.37%) |
Dec 23, 2002 | 36.56 | 36.92 | 36.03 | 36.59 | 13,055,937 | +0.11(+0.31%) |
Dec 20, 2002 | 36.43 | 36.75 | 35.64 | 36.47 | 26,483,242 | +0.50(+1.40%) |
Dec 19, 2002 | 36.77 | 37.20 | 35.88 | 35.97 | 19,432,874 | -0.69(-1.89%) |
Dec 18, 2002 | 36.41 | 37.02 | 36.15 | 36.66 | 16,932,942 | +0.09(+0.25%) |
Dec 17, 2002 | 35.56 | 36.98 | 35.54 | 36.57 | 23,725,710 | +0.79(+2.20%) |
Dec 16, 2002 | 35.67 | 35.88 | 35.16 | 35.78 | 20,386,350 | +0.13(+0.38%) |
Dec 13, 2002 | 35.45 | 36.20 | 35.44 | 35.65 | 20,960,696 | -0.09(-0.26%) |
Dec 12, 2002 | 35.01 | 35.92 | 34.94 | 35.74 | 44,294,708 | +2.25(+6.73%) |
Dec 11, 2002 | 33.29 | 33.86 | 33.21 | 33.49 | 21,389,372 | +0.13(+0.40%) |
Dec 10, 2002 | 34.10 | 34.35 | 33.23 | 33.35 | 19,678,476 | -0.40(-1.18%) |
Dec 09, 2002 | 34.79 | 35.41 | 33.74 | 33.75 | 22,477,650 | -1.25(-3.56%) |
Dec 06, 2002 | 33.50 | 35.16 | 33.31 | 35.00 | 24,086,916 | +0.97(+2.85%) |
Dec 05, 2002 | 33.84 | 34.16 | 33.47 | 34.03 | 18,784,424 | +0.78(+2.34%) |
Dec 04, 2002 | 33.29 | 33.87 | 32.99 | 33.25 | 17,644,344 | -0.16(-0.47%) |
Dec 03, 2002 | 34.21 | 34.30 | 33.39 | 33.40 | 14,661,957 | -1.01(-2.92%) |
Dec 02, 2002 | 34.65 | 34.97 | 33.79 | 34.41 | 22,620,494 | +0.20(+0.58%) |
Nov 27, 2002 | 33.52 | 34.39 | 33.52 | 34.21 | 16,241,017 | +0.90(+2.70%) |
Nov 26, 2002 | 32.77 | 34.01 | 32.75 | 33.31 | 23,583,712 | +0.12(+0.36%) |
Nov 25, 2002 | 33.66 | 34.31 | 32.78 | 33.19 | 19,068,280 | -0.42(-1.26%) |
Nov 22, 2002 | 33.91 | 34.05 | 33.28 | 33.62 | 17,682,596 | -0.29(-0.86%) |
Nov 21, 2002 | 33.33 | 33.95 | 32.79 | 33.91 | 20,680,792 | +0.74(+2.22%) |
Nov 20, 2002 | 32.53 | 33.45 | 32.42 | 33.17 | 19,557,650 | +0.77(+2.38%) |
Nov 19, 2002 | 32.67 | 33.21 | 32.29 | 32.40 | 17,913,096 | -0.33(-1.02%) |
Nov 18, 2002 | 34.35 | 34.46 | 32.71 | 32.73 | 16,960,042 | -1.10(-3.25%) |
Nov 15, 2002 | 33.23 | 34.36 | 33.23 | 33.83 | 21,028,872 | +0.39(+1.17%) |
Nov 14, 2002 | 32.23 | 33.47 | 32.09 | 33.44 | 17,877,244 | +1.63(+5.12%) |
Nov 13, 2002 | 31.89 | 32.73 | 31.48 | 31.81 | 22,573,350 | -0.44(-1.36%) |
Nov 12, 2002 | 31.54 | 32.44 | 31.53 | 32.25 | 20,811,498 | +0.94(+2.99%) |
Nov 11, 2002 | 31.87 | 32.26 | 31.29 | 31.31 | 18,300,698 | +0.04(+0.14%) |
Nov 08, 2002 | 32.32 | 32.40 | 31.10 | 31.27 | 21,018,002 | -0.85(-2.65%) |
Nov 07, 2002 | 32.18 | 33.23 | 31.83 | 32.12 | 21,890,036 | -0.62(-1.88%) |
Nov 06, 2002 | 33.53 | 33.65 | 31.99 | 32.74 | 53,119,916 | -2.74(-7.73%) |
Nov 05, 2002 | 34.07 | 35.68 | 33.96 | 35.48 | 21,061,760 | +1.22(+3.56%) |
Nov 04, 2002 | 33.58 | 34.69 | 33.52 | 34.26 | 22,404,532 | +1.25(+3.78%) |
Nov 01, 2002 | 33.09 | 33.30 | 32.47 | 33.01 | 26,251,614 | +0.03(+0.09%) |
Oct 31, 2002 | 34.18 | 34.20 | 32.20 | 32.99 | 52,343,300 | -1.05(-3.08%) |
Oct 30, 2002 | 34.59 | 35.22 | 33.86 | 34.03 | 17,922,976 | -0.45(-1.31%) |
Oct 29, 2002 | 34.86 | 35.25 | 33.90 | 34.49 | 19,126,152 | -0.28(-0.79%) |
Oct 28, 2002 | 35.49 | 35.69 | 34.59 | 34.76 | 17,213,232 | -0.51(-1.45%) |
Oct 25, 2002 | 34.59 | 35.49 | 34.59 | 35.27 | 17,835,180 | +0.79(+2.28%) |
Oct 24, 2002 | 35.78 | 35.79 | 34.47 | 34.49 | 33,918,604 | -0.94(-2.64%) |
Oct 23, 2002 | 35.39 | 35.54 | 34.50 | 35.42 | 25,928,658 | +0.14(+0.40%) |
Oct 22, 2002 | 35.32 | 35.81 | 34.97 | 35.28 | 18,285,454 | -0.41(-1.15%) |
Oct 21, 2002 | 35.53 | 35.90 | 35.06 | 35.69 | 19,209,572 | -0.07(-0.20%) |
Oct 18, 2002 | 35.46 | 36.11 | 35.10 | 35.76 | 20,459,466 | +0.23(+0.66%) |
Oct 17, 2002 | 36.41 | 36.84 | 34.96 | 35.53 | 24,461,926 | -0.16(-0.46%) |
Oct 16, 2002 | 35.32 | 36.49 | 35.30 | 35.69 | 22,080,026 | -0.07(-0.20%) |
Oct 15, 2002 | 35.42 | 35.78 | 34.97 | 35.76 | 28,501,424 | +0.91(+2.62%) |
Oct 14, 2002 | 34.17 | 35.05 | 34.08 | 34.85 | 19,951,746 | +0.78(+2.29%) |
Oct 11, 2002 | 34.54 | 34.91 | 33.69 | 34.07 | 28,709,058 | -0.11(-0.31%) |
Oct 10, 2002 | 32.27 | 34.20 | 32.16 | 34.18 | 31,712,618 | +1.86(+5.74%) |
Oct 09, 2002 | 32.12 | 32.87 | 32.06 | 32.32 | 25,085,562 | -0.12(-0.37%) |
Oct 08, 2002 | 31.92 | 32.83 | 31.89 | 32.44 | 31,347,228 | +0.77(+2.44%) |
Oct 07, 2002 | 30.68 | 32.17 | 30.58 | 31.67 | 25,662,730 | +0.74(+2.38%) |
Oct 04, 2002 | 32.55 | 32.64 | 30.87 | 30.93 | 26,299,040 | -1.48(-4.57%) |
Oct 03, 2002 | 31.54 | 32.89 | 31.53 | 32.41 | 20,822,226 | +0.71(+2.23%) |
Oct 02, 2002 | 31.46 | 32.58 | 31.46 | 31.70 | 27,145,948 | +0.13(+0.43%) |