Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 53.42 | 53.62 | 52.66 | 53.35 | 2,918,417 | -0.03(-0.06%) |
Dec 30, 2002 | 53.46 | 53.71 | 52.48 | 53.38 | 4,044,754 | +0.17(+0.32%) |
Dec 27, 2002 | 54.49 | 54.76 | 52.89 | 53.20 | 3,311,990 | -1.28(-2.34%) |
Dec 26, 2002 | 54.68 | 55.33 | 54.31 | 54.48 | 2,616,758 | +0.14(+0.26%) |
Dec 24, 2002 | 55.35 | 55.35 | 54.10 | 54.34 | 2,696,290 | -1.00(-1.81%) |
Dec 23, 2002 | 55.64 | 56.06 | 55.12 | 55.34 | 3,464,415 | -0.95(-1.68%) |
Dec 20, 2002 | 55.23 | 56.71 | 55.23 | 56.29 | 8,681,337 | +1.22(+2.22%) |
Dec 19, 2002 | 57.73 | 58.15 | 54.85 | 55.07 | 9,937,631 | -2.66(-4.61%) |
Dec 18, 2002 | 58.05 | 58.63 | 56.95 | 57.73 | 3,895,520 | -0.78(-1.33%) |
Dec 17, 2002 | 58.20 | 59.34 | 58.08 | 58.51 | 3,533,862 | +0.13(+0.21%) |
Dec 16, 2002 | 57.26 | 58.58 | 57.21 | 58.38 | 4,403,094 | +1.12(+1.96%) |
Dec 13, 2002 | 58.15 | 58.15 | 56.92 | 57.26 | 3,059,863 | -0.89(-1.52%) |
Dec 12, 2002 | 57.68 | 58.51 | 57.30 | 58.15 | 3,233,735 | +0.60(+1.03%) |
Dec 11, 2002 | 57.97 | 58.34 | 57.11 | 57.55 | 3,289,777 | -0.42(-0.72%) |
Dec 10, 2002 | 57.58 | 58.64 | 56.85 | 57.97 | 4,396,711 | +0.43(+0.75%) |
Dec 09, 2002 | 58.37 | 58.37 | 56.82 | 57.54 | 3,953,222 | -0.82(-1.41%) |
Dec 06, 2002 | 57.26 | 58.91 | 57.19 | 58.36 | 5,389,772 | +0.04(+0.07%) |
Dec 05, 2002 | 59.42 | 59.78 | 58.06 | 58.32 | 4,025,988 | -1.49(-2.49%) |
Dec 04, 2002 | 61.50 | 61.50 | 59.14 | 59.81 | 6,422,024 | -1.68(-2.74%) |
Dec 03, 2002 | 61.72 | 61.80 | 60.83 | 61.49 | 4,495,264 | -0.22(-0.36%) |
Dec 02, 2002 | 61.79 | 63.37 | 61.23 | 61.71 | 4,589,604 | -0.07(-0.11%) |
Nov 29, 2002 | 62.39 | 62.67 | 61.73 | 61.78 | 1,502,293 | -0.60(-0.97%) |
Nov 27, 2002 | 60.63 | 62.94 | 60.63 | 62.38 | 4,700,284 | +2.20(+3.66%) |
Nov 26, 2002 | 61.89 | 61.89 | 60.01 | 60.18 | 4,313,604 | -1.70(-2.75%) |
Nov 25, 2002 | 61.98 | 62.59 | 60.93 | 61.88 | 4,926,879 | -0.09(-0.14%) |
Nov 22, 2002 | 62.55 | 62.89 | 61.88 | 61.97 | 4,298,285 | -0.66(-1.05%) |
Nov 21, 2002 | 60.90 | 63.45 | 60.90 | 62.63 | 8,813,720 | +1.99(+3.28%) |
Nov 20, 2002 | 58.82 | 61.02 | 58.38 | 60.64 | 4,728,752 | +1.83(+3.10%) |
Nov 19, 2002 | 59.09 | 59.85 | 58.37 | 58.81 | 3,101,225 | -0.27(-0.45%) |
Nov 18, 2002 | 59.30 | 60.00 | 58.71 | 59.08 | 5,452,452 | +0.13(+0.23%) |
Nov 15, 2002 | 58.74 | 59.25 | 57.47 | 58.95 | 5,201,857 | +0.20(+0.35%) |
Nov 14, 2002 | 57.50 | 58.87 | 57.50 | 58.74 | 4,345,519 | +1.96(+3.45%) |
Nov 13, 2002 | 56.45 | 57.22 | 55.73 | 56.78 | 5,270,921 | +0.33(+0.58%) |
Nov 12, 2002 | 56.23 | 57.25 | 55.84 | 56.45 | 4,777,773 | +0.23(+0.40%) |
Nov 11, 2002 | 57.25 | 57.26 | 55.86 | 56.23 | 4,113,179 | -1.02(-1.78%) |
Nov 08, 2002 | 58.05 | 58.71 | 57.05 | 57.25 | 3,587,862 | -0.76(-1.31%) |
Nov 07, 2002 | 59.97 | 61.49 | 57.65 | 58.01 | 5,625,813 | -1.96(-3.27%) |
Nov 06, 2002 | 60.11 | 60.40 | 58.59 | 59.96 | 7,398,617 | -0.15(-0.25%) |
Nov 05, 2002 | 59.50 | 60.30 | 59.06 | 60.11 | 4,397,221 | +0.61(+1.03%) |
Nov 04, 2002 | 58.73 | 61.10 | 57.54 | 59.50 | 8,164,828 | +1.97(+3.42%) |
Nov 01, 2002 | 56.09 | 58.15 | 55.62 | 57.54 | 4,927,390 | +1.45(+2.58%) |
Oct 31, 2002 | 56.68 | 56.99 | 56.02 | 56.09 | 3,582,883 | -0.60(-1.05%) |
Oct 30, 2002 | 56.68 | 57.14 | 56.01 | 56.68 | 5,303,346 | -0.01(-0.01%) |
Oct 29, 2002 | 57.57 | 57.72 | 55.77 | 56.69 | 8,113,636 | -0.95(-1.64%) |
Oct 28, 2002 | 58.67 | 59.02 | 57.36 | 57.64 | 4,712,540 | -0.32(-0.55%) |
Oct 25, 2002 | 56.79 | 58.16 | 56.40 | 57.96 | 4,874,411 | +1.17(+2.06%) |
Oct 24, 2002 | 58.18 | 58.67 | 56.35 | 56.79 | 5,330,921 | -1.39(-2.38%) |
Oct 23, 2002 | 56.28 | 58.21 | 55.84 | 58.18 | 6,155,982 | +1.39(+2.44%) |
Oct 22, 2002 | 58.52 | 57.87 | 56.52 | 56.79 | 6,306,748 | -1.72(-2.95%) |
Oct 21, 2002 | 54.83 | 58.62 | 54.36 | 58.52 | 10,266,609 | +3.25(+5.88%) |
Oct 18, 2002 | 55.50 | 56.71 | 54.85 | 55.26 | 8,120,019 | -1.51(-2.66%) |
Oct 17, 2002 | 55.05 | 56.78 | 55.03 | 56.78 | 9,590,271 | +3.51(+6.59%) |
Oct 16, 2002 | 54.05 | 54.32 | 52.88 | 53.27 | 8,091,806 | -1.57(-2.86%) |
Oct 15, 2002 | 53.27 | 54.92 | 52.68 | 54.83 | 10,672,055 | +3.68(+7.20%) |
Oct 14, 2002 | 49.82 | 51.56 | 49.67 | 51.15 | 5,782,962 | +0.86(+1.71%) |
Oct 11, 2002 | 49.12 | 51.03 | 49.12 | 50.29 | 8,006,275 | +2.44(+5.11%) |
Oct 10, 2002 | 46.43 | 48.28 | 45.88 | 47.85 | 8,272,572 | +1.41(+3.04%) |
Oct 09, 2002 | 47.24 | 47.94 | 46.10 | 46.44 | 7,904,913 | -1.82(-3.77%) |
Oct 08, 2002 | 47.35 | 48.96 | 46.06 | 48.25 | 8,593,124 | +1.62(+3.48%) |
Oct 07, 2002 | 48.21 | 48.84 | 46.53 | 46.63 | 8,515,891 | -1.97(-4.06%) |
Oct 04, 2002 | 49.55 | 50.06 | 47.92 | 48.61 | 8,331,933 | -0.67(-1.35%) |
Oct 03, 2002 | 51.23 | 51.24 | 49.15 | 49.27 | 9,682,313 | -2.08(-4.04%) |
Oct 02, 2002 | 53.63 | 53.63 | 51.23 | 51.35 | 8,019,041 | -2.27(-4.24%) |