Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 53.42 | 53.61 | 52.66 | 53.34 | 2,918,711 | -0.03(-0.06%) |
Dec 30, 2002 | 53.46 | 53.70 | 52.48 | 53.37 | 4,045,162 | +0.17(+0.32%) |
Dec 27, 2002 | 54.48 | 54.75 | 52.89 | 53.20 | 3,312,324 | -1.28(-2.34%) |
Dec 26, 2002 | 54.67 | 55.33 | 54.30 | 54.48 | 2,617,022 | +0.14(+0.26%) |
Dec 24, 2002 | 55.34 | 55.34 | 54.09 | 54.33 | 2,696,561 | -1.00(-1.81%) |
Dec 23, 2002 | 55.63 | 56.05 | 55.11 | 55.34 | 3,464,764 | -0.95(-1.68%) |
Dec 20, 2002 | 55.22 | 56.71 | 55.22 | 56.28 | 8,682,212 | +1.22(+2.22%) |
Dec 19, 2002 | 57.73 | 58.15 | 54.84 | 55.06 | 9,938,633 | -2.66(-4.61%) |
Dec 18, 2002 | 58.04 | 58.63 | 56.94 | 57.73 | 3,895,913 | -0.78(-1.33%) |
Dec 17, 2002 | 58.20 | 59.33 | 58.08 | 58.50 | 3,534,218 | +0.13(+0.21%) |
Dec 16, 2002 | 57.26 | 58.57 | 57.21 | 58.38 | 4,403,537 | +1.12(+1.96%) |
Dec 13, 2002 | 58.15 | 58.15 | 56.92 | 57.26 | 3,060,172 | -0.88(-1.52%) |
Dec 12, 2002 | 57.68 | 58.50 | 57.30 | 58.14 | 3,234,061 | +0.60(+1.03%) |
Dec 11, 2002 | 57.97 | 58.33 | 57.10 | 57.55 | 3,290,109 | -0.42(-0.72%) |
Dec 10, 2002 | 57.58 | 58.63 | 56.84 | 57.96 | 4,397,154 | +0.43(+0.75%) |
Dec 09, 2002 | 58.36 | 58.36 | 56.81 | 57.53 | 3,953,621 | -0.82(-1.41%) |
Dec 06, 2002 | 57.26 | 58.90 | 57.19 | 58.35 | 5,390,315 | +0.04(+0.07%) |
Dec 05, 2002 | 59.41 | 59.78 | 58.05 | 58.31 | 4,026,394 | -1.49(-2.49%) |
Dec 04, 2002 | 61.49 | 61.49 | 59.14 | 59.80 | 6,422,671 | -1.68(-2.74%) |
Dec 03, 2002 | 61.71 | 61.79 | 60.82 | 61.49 | 4,495,716 | -0.22(-0.36%) |
Dec 02, 2002 | 61.78 | 63.37 | 61.22 | 61.70 | 4,590,066 | -0.07(-0.11%) |
Nov 29, 2002 | 62.39 | 62.66 | 61.73 | 61.78 | 1,502,445 | -0.60(-0.97%) |
Nov 27, 2002 | 60.62 | 62.93 | 60.62 | 62.38 | 4,700,758 | +2.20(+3.66%) |
Nov 26, 2002 | 61.89 | 61.89 | 60.01 | 60.18 | 4,314,039 | -1.70(-2.75%) |
Nov 25, 2002 | 61.97 | 62.58 | 60.92 | 61.88 | 4,927,376 | -0.09(-0.14%) |
Nov 22, 2002 | 62.54 | 62.88 | 61.88 | 61.96 | 4,298,718 | -0.66(-1.05%) |
Nov 21, 2002 | 60.90 | 63.44 | 60.90 | 62.62 | 8,814,608 | +1.99(+3.28%) |
Nov 20, 2002 | 58.81 | 61.02 | 58.38 | 60.63 | 4,729,229 | +1.83(+3.10%) |
Nov 19, 2002 | 59.08 | 59.84 | 58.37 | 58.81 | 3,101,537 | -0.27(-0.45%) |
Nov 18, 2002 | 59.29 | 59.99 | 58.71 | 59.07 | 5,453,002 | +0.13(+0.23%) |
Nov 15, 2002 | 58.74 | 59.25 | 57.46 | 58.94 | 5,202,381 | +0.20(+0.35%) |
Nov 14, 2002 | 57.49 | 58.86 | 57.49 | 58.74 | 4,345,957 | +1.96(+3.45%) |
Nov 13, 2002 | 56.45 | 57.22 | 55.73 | 56.78 | 5,271,452 | +0.33(+0.58%) |
Nov 12, 2002 | 56.22 | 57.24 | 55.83 | 56.45 | 4,778,255 | +0.23(+0.40%) |
Nov 11, 2002 | 57.25 | 57.26 | 55.85 | 56.22 | 4,113,594 | -1.02(-1.78%) |
Nov 08, 2002 | 58.04 | 58.71 | 57.04 | 57.24 | 3,588,223 | -0.76(-1.31%) |
Nov 07, 2002 | 59.97 | 61.49 | 57.65 | 58.00 | 5,626,380 | -1.96(-3.27%) |
Nov 06, 2002 | 60.11 | 60.40 | 58.58 | 59.96 | 7,399,362 | -0.15(-0.25%) |
Nov 05, 2002 | 59.50 | 60.30 | 59.06 | 60.11 | 4,397,664 | +0.61(+1.03%) |
Nov 04, 2002 | 58.73 | 61.09 | 57.53 | 59.50 | 8,165,650 | +1.97(+3.42%) |
Nov 01, 2002 | 56.08 | 58.15 | 55.61 | 57.53 | 4,927,886 | +1.45(+2.58%) |
Oct 31, 2002 | 56.68 | 56.98 | 56.01 | 56.08 | 3,583,244 | -0.60(-1.05%) |
Oct 30, 2002 | 56.68 | 57.13 | 56.00 | 56.68 | 5,303,881 | -0.01(-0.01%) |
Oct 29, 2002 | 57.56 | 57.72 | 55.77 | 56.68 | 8,114,454 | -0.95(-1.64%) |
Oct 28, 2002 | 58.67 | 59.02 | 57.35 | 57.63 | 4,713,014 | -0.32(-0.55%) |
Oct 25, 2002 | 56.79 | 58.16 | 56.39 | 57.95 | 4,874,903 | +1.17(+2.06%) |
Oct 24, 2002 | 58.17 | 58.67 | 56.35 | 56.79 | 5,331,458 | -1.39(-2.38%) |
Oct 23, 2002 | 56.28 | 58.20 | 55.83 | 58.17 | 6,156,602 | +1.39(+2.44%) |
Oct 22, 2002 | 58.52 | 57.86 | 56.51 | 56.79 | 6,307,383 | -1.72(-2.95%) |
Oct 21, 2002 | 54.83 | 58.62 | 54.36 | 58.51 | 10,267,643 | +3.25(+5.88%) |
Oct 18, 2002 | 55.49 | 56.71 | 54.84 | 55.26 | 8,120,837 | -1.51(-2.66%) |
Oct 17, 2002 | 55.05 | 56.77 | 55.02 | 56.77 | 9,591,237 | +3.51(+6.59%) |
Oct 16, 2002 | 54.04 | 54.32 | 52.87 | 53.26 | 8,092,622 | -1.57(-2.86%) |
Oct 15, 2002 | 53.26 | 54.91 | 52.67 | 54.83 | 10,673,130 | +3.68(+7.20%) |
Oct 14, 2002 | 49.82 | 51.55 | 49.67 | 51.15 | 5,783,545 | +0.86(+1.71%) |
Oct 11, 2002 | 49.11 | 51.02 | 49.11 | 50.29 | 8,007,081 | +2.44(+5.11%) |
Oct 10, 2002 | 46.42 | 48.28 | 45.88 | 47.84 | 8,273,405 | +1.41(+3.04%) |
Oct 09, 2002 | 47.23 | 47.94 | 46.09 | 46.43 | 7,905,710 | -1.82(-3.77%) |
Oct 08, 2002 | 47.35 | 48.95 | 46.06 | 48.25 | 8,593,990 | +1.62(+3.48%) |
Oct 07, 2002 | 48.21 | 48.84 | 46.53 | 46.63 | 8,516,749 | -1.97(-4.06%) |
Oct 04, 2002 | 49.54 | 50.05 | 47.91 | 48.60 | 8,332,773 | -0.67(-1.35%) |
Oct 03, 2002 | 51.23 | 51.23 | 49.15 | 49.27 | 9,683,288 | -2.08(-4.04%) |
Oct 02, 2002 | 53.62 | 53.62 | 51.23 | 51.34 | 8,019,849 | -2.27(-4.24%) |