Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 34.97 | 35.18 | 34.24 | 34.50 | 16,129,816 | -0.59(-1.67%) |
Dec 30, 2002 | 35.19 | 35.41 | 34.57 | 35.08 | 14,062,516 | -0.27(-0.77%) |
Dec 27, 2002 | 36.03 | 36.04 | 35.01 | 35.36 | 12,002,643 | -0.82(-2.27%) |
Dec 26, 2002 | 36.80 | 37.08 | 36.04 | 36.18 | 11,601,905 | -0.54(-1.48%) |
Dec 24, 2002 | 37.58 | 37.84 | 36.48 | 36.72 | 14,629,714 | -0.14(-0.37%) |
Dec 23, 2002 | 36.83 | 37.20 | 36.30 | 36.86 | 12,960,349 | +0.11(+0.31%) |
Dec 20, 2002 | 36.70 | 37.03 | 35.90 | 36.74 | 26,289,348 | +0.51(+1.40%) |
Dec 19, 2002 | 37.04 | 37.48 | 36.15 | 36.23 | 19,290,596 | -0.70(-1.89%) |
Dec 18, 2002 | 36.68 | 37.29 | 36.41 | 36.93 | 16,808,968 | +0.09(+0.25%) |
Dec 17, 2002 | 35.83 | 37.25 | 35.81 | 36.84 | 23,552,004 | +0.79(+2.20%) |
Dec 16, 2002 | 35.93 | 36.15 | 35.42 | 36.05 | 20,237,094 | +0.14(+0.38%) |
Dec 13, 2002 | 35.71 | 36.46 | 35.71 | 35.91 | 20,807,234 | -0.09(-0.26%) |
Dec 12, 2002 | 35.26 | 36.18 | 35.20 | 36.01 | 43,970,408 | +2.27(+6.73%) |
Dec 11, 2002 | 33.54 | 34.11 | 33.46 | 33.74 | 21,232,772 | +0.14(+0.40%) |
Dec 10, 2002 | 34.35 | 34.60 | 33.48 | 33.60 | 19,534,402 | -0.40(-1.18%) |
Dec 09, 2002 | 35.04 | 35.67 | 33.99 | 34.00 | 22,313,080 | -1.26(-3.56%) |
Dec 06, 2002 | 33.74 | 35.42 | 33.56 | 35.26 | 23,910,566 | +0.98(+2.85%) |
Dec 05, 2002 | 34.09 | 34.41 | 33.72 | 34.28 | 18,646,896 | +0.79(+2.34%) |
Dec 04, 2002 | 33.54 | 34.12 | 33.23 | 33.49 | 17,515,162 | -0.16(-0.47%) |
Dec 03, 2002 | 34.46 | 34.56 | 33.64 | 33.65 | 14,554,611 | -1.01(-2.92%) |
Dec 02, 2002 | 34.91 | 35.23 | 34.04 | 34.66 | 22,454,880 | +0.20(+0.58%) |
Nov 27, 2002 | 33.77 | 34.64 | 33.76 | 34.46 | 16,122,110 | +0.91(+2.70%) |
Nov 26, 2002 | 33.01 | 34.26 | 32.99 | 33.56 | 23,411,046 | +0.12(+0.36%) |
Nov 25, 2002 | 33.91 | 34.56 | 33.02 | 33.44 | 18,928,672 | -0.43(-1.26%) |
Nov 22, 2002 | 34.16 | 34.30 | 33.52 | 33.86 | 17,553,134 | -0.29(-0.86%) |
Nov 21, 2002 | 33.58 | 34.20 | 33.04 | 34.16 | 20,529,380 | +0.74(+2.22%) |
Nov 20, 2002 | 32.77 | 33.69 | 32.66 | 33.41 | 19,414,462 | +0.78(+2.38%) |
Nov 19, 2002 | 32.91 | 33.45 | 32.52 | 32.64 | 17,781,948 | -0.34(-1.02%) |
Nov 18, 2002 | 34.60 | 34.72 | 32.95 | 32.97 | 16,835,870 | -1.11(-3.25%) |
Nov 15, 2002 | 33.48 | 34.61 | 33.47 | 34.08 | 20,874,910 | +0.39(+1.17%) |
Nov 14, 2002 | 32.47 | 33.72 | 32.32 | 33.69 | 17,746,358 | +1.64(+5.12%) |
Nov 13, 2002 | 32.13 | 32.97 | 31.71 | 32.04 | 22,408,080 | -0.44(-1.36%) |
Nov 12, 2002 | 31.77 | 32.68 | 31.76 | 32.49 | 20,659,128 | +0.94(+2.99%) |
Nov 11, 2002 | 32.11 | 32.49 | 31.52 | 31.54 | 18,166,710 | +0.04(+0.14%) |
Nov 08, 2002 | 32.56 | 32.64 | 31.33 | 31.50 | 20,864,122 | -0.86(-2.65%) |
Nov 07, 2002 | 32.42 | 33.48 | 32.07 | 32.36 | 21,729,770 | -0.62(-1.88%) |
Nov 06, 2002 | 33.78 | 33.90 | 32.22 | 32.98 | 52,731,004 | -2.76(-7.73%) |
Nov 05, 2002 | 34.32 | 35.94 | 34.21 | 35.74 | 20,907,558 | +1.23(+3.56%) |
Nov 04, 2002 | 33.83 | 34.95 | 33.76 | 34.51 | 22,240,500 | +1.26(+3.78%) |
Nov 01, 2002 | 33.33 | 33.55 | 32.71 | 33.26 | 26,059,414 | +0.03(+0.09%) |
Oct 31, 2002 | 34.44 | 34.46 | 32.44 | 33.23 | 51,960,076 | -1.06(-3.08%) |
Oct 30, 2002 | 34.84 | 35.48 | 34.11 | 34.29 | 17,791,756 | -0.46(-1.31%) |
Oct 29, 2002 | 35.11 | 35.51 | 34.15 | 34.74 | 18,986,120 | -0.28(-0.79%) |
Oct 28, 2002 | 35.75 | 35.95 | 34.84 | 35.02 | 17,087,208 | -0.51(-1.45%) |
Oct 25, 2002 | 34.84 | 35.75 | 34.84 | 35.53 | 17,704,602 | +0.79(+2.28%) |
Oct 24, 2002 | 36.04 | 36.06 | 34.72 | 34.74 | 33,670,272 | -0.94(-2.64%) |
Oct 23, 2002 | 35.65 | 35.80 | 34.76 | 35.68 | 25,738,824 | +0.14(+0.40%) |
Oct 22, 2002 | 35.58 | 36.07 | 35.23 | 35.54 | 18,151,578 | -0.41(-1.15%) |
Oct 21, 2002 | 35.79 | 36.17 | 35.32 | 35.96 | 19,068,930 | -0.07(-0.20%) |
Oct 18, 2002 | 35.72 | 36.38 | 35.36 | 36.03 | 20,309,674 | +0.24(+0.66%) |
Oct 17, 2002 | 36.68 | 37.11 | 35.22 | 35.79 | 24,282,830 | -0.16(-0.46%) |
Oct 16, 2002 | 35.58 | 36.76 | 35.56 | 35.96 | 21,918,368 | -0.07(-0.20%) |
Oct 15, 2002 | 35.68 | 36.04 | 35.23 | 36.03 | 28,292,754 | +0.92(+2.62%) |
Oct 14, 2002 | 34.42 | 35.31 | 34.33 | 35.11 | 19,805,670 | +0.78(+2.29%) |
Oct 11, 2002 | 34.79 | 35.17 | 33.94 | 34.32 | 28,498,868 | -0.11(-0.31%) |
Oct 10, 2002 | 32.51 | 34.46 | 32.40 | 34.43 | 31,480,438 | +1.87(+5.74%) |
Oct 09, 2002 | 32.36 | 33.11 | 32.29 | 32.56 | 24,901,900 | -0.12(-0.37%) |
Oct 08, 2002 | 32.16 | 33.07 | 32.12 | 32.68 | 31,117,722 | +0.78(+2.44%) |
Oct 07, 2002 | 30.90 | 32.41 | 30.80 | 31.90 | 25,474,842 | +0.74(+2.38%) |
Oct 04, 2002 | 32.79 | 32.88 | 31.10 | 31.16 | 26,106,494 | -1.49(-4.57%) |
Oct 03, 2002 | 31.77 | 33.14 | 31.77 | 32.65 | 20,669,778 | +0.71(+2.23%) |
Oct 02, 2002 | 31.69 | 32.82 | 31.69 | 31.94 | 26,947,202 | +0.14(+0.43%) |