Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 43.54 | 44.31 | 43.54 | 43.77 | 13,938,012 | +0.71(+1.64%) |
Dec 30, 2002 | 43.49 | 43.73 | 42.69 | 43.06 | 14,283,655 | -0.63(-1.43%) |
Dec 27, 2002 | 44.33 | 44.72 | 43.27 | 43.69 | 11,215,890 | -0.64(-1.45%) |
Dec 26, 2002 | 45.07 | 45.57 | 44.20 | 44.33 | 10,242,351 | -0.71(-1.58%) |
Dec 24, 2002 | 45.29 | 45.74 | 45.04 | 45.04 | 4,285,486 | -0.28(-0.62%) |
Dec 23, 2002 | 45.04 | 46.03 | 44.86 | 45.33 | 10,486,532 | +0.27(+0.59%) |
Dec 20, 2002 | 44.84 | 45.18 | 44.55 | 45.06 | 14,260,990 | +0.64(+1.44%) |
Dec 19, 2002 | 44.39 | 45.37 | 44.25 | 44.42 | 12,961,462 | -0.27(-0.59%) |
Dec 18, 2002 | 44.76 | 45.00 | 44.19 | 44.69 | 11,536,036 | -0.67(-1.47%) |
Dec 17, 2002 | 45.52 | 46.18 | 45.20 | 45.35 | 10,920,181 | -0.74(-1.61%) |
Dec 16, 2002 | 44.95 | 46.19 | 44.64 | 46.09 | 15,021,867 | +0.91(+2.03%) |
Dec 13, 2002 | 44.76 | 45.18 | 44.20 | 45.18 | 13,765,190 | -0.10(-0.21%) |
Dec 12, 2002 | 45.89 | 46.13 | 45.01 | 45.28 | 12,764,558 | -0.72(-1.56%) |
Dec 11, 2002 | 45.63 | 46.58 | 45.17 | 45.99 | 11,794,737 | +0.36(+0.79%) |
Dec 10, 2002 | 44.39 | 45.74 | 44.39 | 45.63 | 12,164,463 | +0.68(+1.52%) |
Dec 09, 2002 | 45.74 | 45.93 | 44.90 | 44.95 | 15,656,491 | -1.54(-3.32%) |
Dec 06, 2002 | 46.03 | 46.73 | 45.78 | 46.49 | 13,448,232 | -0.42(-0.89%) |
Dec 05, 2002 | 47.95 | 47.99 | 46.65 | 46.91 | 12,217,938 | -0.36(-0.75%) |
Dec 04, 2002 | 47.11 | 47.92 | 46.77 | 47.26 | 17,801,890 | -0.86(-1.78%) |
Dec 03, 2002 | 48.97 | 49.15 | 48.09 | 48.12 | 12,444,236 | -1.18(-2.39%) |
Dec 02, 2002 | 50.04 | 50.52 | 48.74 | 49.30 | 17,165,672 | +0.21(+0.44%) |
Nov 29, 2002 | 49.53 | 49.73 | 49.00 | 49.09 | 5,277,972 | -0.44(-0.89%) |
Nov 27, 2002 | 48.51 | 49.76 | 48.48 | 49.53 | 14,537,222 | +1.49(+3.10%) |
Nov 26, 2002 | 48.65 | 48.65 | 47.66 | 48.04 | 15,158,743 | -0.64(-1.32%) |
Nov 25, 2002 | 47.79 | 48.71 | 47.17 | 48.68 | 15,318,816 | +1.00(+2.10%) |
Nov 22, 2002 | 47.41 | 48.10 | 47.33 | 47.68 | 16,030,820 | -0.27(-0.55%) |
Nov 21, 2002 | 46.34 | 47.96 | 46.34 | 47.95 | 22,553,960 | +1.86(+4.03%) |
Nov 20, 2002 | 44.02 | 46.15 | 43.99 | 46.09 | 16,061,985 | +1.83(+4.13%) |
Nov 19, 2002 | 44.19 | 44.87 | 43.96 | 44.26 | 12,250,519 | -0.46(-1.02%) |
Nov 18, 2002 | 45.63 | 45.74 | 44.66 | 44.72 | 12,963,941 | -0.47(-1.04%) |
Nov 15, 2002 | 45.39 | 45.41 | 44.62 | 45.19 | 20,129,142 | -0.40(-0.88%) |
Nov 14, 2002 | 45.39 | 45.74 | 44.84 | 45.59 | 17,110,072 | +0.77(+1.73%) |
Nov 13, 2002 | 44.90 | 45.37 | 44.04 | 44.81 | 21,221,496 | +0.11(+0.25%) |
Nov 12, 2002 | 43.77 | 45.12 | 43.65 | 44.70 | 15,985,490 | +1.05(+2.41%) |
Nov 11, 2002 | 43.82 | 44.25 | 43.32 | 43.65 | 13,079,214 | -0.17(-0.39%) |
Nov 08, 2002 | 44.33 | 44.78 | 43.60 | 43.82 | 14,377,503 | -0.77(-1.72%) |
Nov 07, 2002 | 45.18 | 45.18 | 44.23 | 44.59 | 19,543,034 | -1.46(-3.18%) |
Nov 06, 2002 | 45.63 | 46.24 | 45.21 | 46.05 | 18,558,518 | -0.08(-0.17%) |
Nov 05, 2002 | 46.17 | 46.31 | 45.44 | 46.13 | 18,533,550 | -0.46(-0.99%) |
Nov 04, 2002 | 46.30 | 47.33 | 46.14 | 46.59 | 21,259,212 | +1.19(+2.61%) |
Nov 01, 2002 | 44.56 | 45.46 | 44.23 | 45.41 | 16,636,228 | +0.82(+1.85%) |
Oct 31, 2002 | 44.43 | 45.06 | 44.33 | 44.58 | 17,466,870 | +0.15(+0.34%) |
Oct 30, 2002 | 43.49 | 44.84 | 42.93 | 44.43 | 22,781,674 | +1.09(+2.52%) |
Oct 29, 2002 | 43.24 | 43.51 | 41.90 | 43.34 | 20,283,902 | +0.10(+0.23%) |
Oct 28, 2002 | 42.44 | 43.77 | 42.11 | 43.24 | 22,213,452 | +1.13(+2.68%) |
Oct 25, 2002 | 40.94 | 42.14 | 40.75 | 42.11 | 13,305,512 | +1.39(+3.41%) |
Oct 24, 2002 | 42.64 | 42.67 | 40.52 | 40.72 | 18,635,012 | -1.41(-3.35%) |
Oct 23, 2002 | 42.02 | 42.34 | 40.92 | 42.13 | 22,031,068 | +0.06(+0.15%) |
Oct 22, 2002 | 42.07 | 42.74 | 41.58 | 42.07 | 18,364,978 | -0.60(-1.40%) |
Oct 21, 2002 | 41.59 | 42.86 | 41.19 | 42.67 | 19,257,772 | +0.73(+1.75%) |
Oct 18, 2002 | 40.51 | 41.93 | 39.68 | 41.93 | 22,103,666 | +1.16(+2.84%) |
Oct 17, 2002 | 41.11 | 41.23 | 40.23 | 40.77 | 37,795,220 | +4.12(+11.25%) |
Oct 16, 2002 | 37.61 | 37.84 | 36.28 | 36.65 | 28,154,734 | -2.02(-5.23%) |
Oct 15, 2002 | 38.26 | 38.67 | 37.60 | 38.67 | 25,852,804 | +2.86(+7.98%) |
Oct 14, 2002 | 34.75 | 36.03 | 34.75 | 35.82 | 14,033,453 | -0.28(-0.78%) |
Oct 11, 2002 | 35.01 | 36.10 | 34.73 | 36.10 | 31,614,004 | +3.58(+11.01%) |
Oct 10, 2002 | 30.86 | 33.03 | 30.50 | 32.52 | 22,436,030 | +1.42(+4.56%) |
Oct 09, 2002 | 31.65 | 32.02 | 30.95 | 31.10 | 21,524,820 | -1.12(-3.47%) |
Oct 08, 2002 | 32.63 | 32.81 | 30.95 | 32.22 | 26,108,318 | +0.11(+0.33%) |
Oct 07, 2002 | 31.96 | 33.04 | 31.96 | 32.11 | 17,072,532 | +0.15(+0.46%) |
Oct 04, 2002 | 33.60 | 33.61 | 31.50 | 31.96 | 25,767,278 | -1.92(-5.67%) |
Oct 03, 2002 | 34.05 | 34.54 | 33.29 | 33.88 | 19,479,820 | +0.21(+0.62%) |
Oct 02, 2002 | 34.55 | 35.01 | 32.95 | 33.68 | 18,863,966 | -0.87(-2.52%) |