Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.70 | 40.17 | 39.60 | 39.85 | 2,858,971 | -0.25(-0.63%) |
Dec 30, 2002 | 39.44 | 40.20 | 39.42 | 40.10 | 3,016,554 | +0.67(+1.69%) |
Dec 27, 2002 | 39.54 | 39.69 | 39.26 | 39.44 | 3,031,532 | -0.67(-1.66%) |
Dec 26, 2002 | 40.54 | 40.66 | 39.78 | 40.10 | 3,028,027 | -0.33(-0.82%) |
Dec 24, 2002 | 40.32 | 40.67 | 40.31 | 40.44 | 1,537,435 | -0.01(-0.03%) |
Dec 23, 2002 | 40.04 | 41.05 | 39.92 | 40.45 | 3,791,725 | +0.75(+1.90%) |
Dec 20, 2002 | 39.78 | 40.12 | 39.56 | 39.70 | 6,738,969 | +0.47(+1.20%) |
Dec 19, 2002 | 39.04 | 39.95 | 39.02 | 39.23 | 4,746,150 | -0.09(-0.22%) |
Dec 18, 2002 | 39.87 | 40.01 | 39.01 | 39.31 | 4,039,334 | -0.83(-2.06%) |
Dec 17, 2002 | 40.70 | 40.79 | 39.89 | 40.14 | 6,507,931 | -0.56(-1.37%) |
Dec 16, 2002 | 40.21 | 41.06 | 40.02 | 40.70 | 6,141,776 | +0.24(+0.59%) |
Dec 13, 2002 | 39.85 | 40.79 | 39.85 | 40.46 | 3,700,904 | +0.23(+0.58%) |
Dec 12, 2002 | 41.33 | 41.33 | 40.09 | 40.23 | 4,833,625 | -1.10(-2.66%) |
Dec 11, 2002 | 41.67 | 41.72 | 40.96 | 41.33 | 2,816,906 | -0.16(-0.38%) |
Dec 10, 2002 | 41.03 | 41.57 | 41.03 | 41.48 | 3,437,839 | +0.46(+1.13%) |
Dec 09, 2002 | 40.97 | 42.36 | 40.91 | 41.02 | 5,600,989 | -0.05(-0.12%) |
Dec 06, 2002 | 41.62 | 41.96 | 40.76 | 41.07 | 6,623,291 | -1.02(-2.43%) |
Dec 05, 2002 | 42.36 | 42.99 | 41.84 | 42.09 | 5,758,573 | -0.26(-0.62%) |
Dec 04, 2002 | 42.19 | 42.65 | 41.52 | 42.36 | 4,066,740 | +0.21(+0.49%) |
Dec 03, 2002 | 42.70 | 42.99 | 41.42 | 42.15 | 8,364,040 | -1.00(-2.31%) |
Dec 02, 2002 | 43.40 | 43.74 | 43.02 | 43.15 | 7,365,320 | +0.28(+0.66%) |
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,979 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.48 | 43.30 | 12,772,397 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,726 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.71 | 8,702,948 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.57 | 41.25 | 6,798,083 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.62 | 7,211,401 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,629 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,940 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.89 | 5,092,069 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,676 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,963 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,379 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,962 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,370 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,349 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,280 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.16 | 36.96 | 37.96 | 10,691,784 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,509 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,223 | +0.79(+2.22%) |
Nov 01, 2002 | 34.75 | 36.00 | 34.52 | 35.61 | 4,412,022 | +0.78(+2.23%) |
Oct 31, 2002 | 35.46 | 36.21 | 34.64 | 34.83 | 4,536,782 | -0.73(-2.06%) |
Oct 30, 2002 | 35.49 | 35.77 | 35.15 | 35.57 | 5,143,853 | +0.18(+0.51%) |
Oct 29, 2002 | 35.77 | 35.92 | 34.83 | 35.38 | 4,538,535 | -0.24(-0.69%) |
Oct 28, 2002 | 35.90 | 36.71 | 35.47 | 35.63 | 4,274,992 | -0.11(-0.32%) |
Oct 25, 2002 | 34.96 | 36.02 | 34.96 | 35.74 | 6,184,319 | +0.78(+2.23%) |
Oct 24, 2002 | 36.43 | 36.43 | 34.65 | 34.96 | 11,471,735 | -1.49(-4.10%) |
Oct 23, 2002 | 36.90 | 37.65 | 35.68 | 36.46 | 18,031,292 | -3.08(-7.79%) |
Oct 22, 2002 | 39.68 | 39.68 | 38.66 | 39.54 | 7,438,615 | -0.13(-0.32%) |
Oct 21, 2002 | 38.88 | 39.77 | 38.38 | 39.66 | 5,792,352 | +0.16(+0.41%) |
Oct 18, 2002 | 39.48 | 40.07 | 39.26 | 39.50 | 5,381,424 | -0.04(-0.10%) |
Oct 17, 2002 | 40.17 | 40.35 | 39.38 | 39.54 | 5,876,960 | -0.41(-1.04%) |
Oct 16, 2002 | 40.17 | 40.79 | 39.59 | 39.95 | 5,941,013 | -0.22(-0.55%) |
Oct 15, 2002 | 39.23 | 40.17 | 38.79 | 40.17 | 7,513,343 | +1.27(+3.26%) |
Oct 14, 2002 | 38.92 | 39.64 | 38.28 | 38.91 | 7,440,049 | -0.01(-0.02%) |
Oct 11, 2002 | 38.32 | 38.91 | 38.08 | 38.91 | 7,158,342 | +0.69(+1.81%) |
Oct 10, 2002 | 37.91 | 38.60 | 37.56 | 38.22 | 9,034,686 | +0.69(+1.84%) |
Oct 09, 2002 | 37.03 | 37.70 | 37.01 | 37.53 | 8,400,528 | +0.13(+0.34%) |
Oct 08, 2002 | 37.03 | 38.10 | 36.49 | 37.41 | 12,128,041 | +1.74(+4.89%) |
Oct 07, 2002 | 35.27 | 36.12 | 35.10 | 35.66 | 5,852,262 | +0.88(+2.53%) |
Oct 04, 2002 | 36.00 | 36.00 | 34.42 | 34.78 | 7,081,861 | -1.21(-3.37%) |
Oct 03, 2002 | 35.96 | 37.00 | 35.71 | 35.99 | 7,292,981 | -0.31(-0.85%) |
Oct 02, 2002 | 36.15 | 37.03 | 35.74 | 36.30 | 8,123,601 | +0.21(+0.59%) |