Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.30 | 33.52 | 32.96 | 33.24 | 10,215,790 | -0.04(-0.13%) |
Dec 30, 2002 | 32.92 | 33.50 | 32.86 | 33.28 | 8,831,828 | +0.41(+1.26%) |
Dec 27, 2002 | 33.26 | 33.51 | 32.80 | 32.87 | 6,960,045 | -0.46(-1.39%) |
Dec 26, 2002 | 34.01 | 34.13 | 33.23 | 33.33 | 7,375,476 | -0.64(-1.89%) |
Dec 24, 2002 | 33.57 | 34.28 | 33.57 | 33.98 | 5,386,061 | +0.25(+0.73%) |
Dec 23, 2002 | 33.97 | 33.97 | 33.45 | 33.73 | 8,270,972 | -0.01(-0.04%) |
Dec 20, 2002 | 33.39 | 33.97 | 33.26 | 33.74 | 17,431,300 | +0.69(+2.08%) |
Dec 19, 2002 | 32.91 | 33.53 | 32.91 | 33.05 | 9,147,562 | -0.18(-0.54%) |
Dec 18, 2002 | 33.57 | 33.77 | 32.91 | 33.23 | 13,262,285 | -0.60(-1.77%) |
Dec 17, 2002 | 34.01 | 34.04 | 33.57 | 33.83 | 10,567,558 | -0.56(-1.64%) |
Dec 16, 2002 | 33.90 | 34.42 | 33.70 | 34.40 | 11,609,609 | +0.41(+1.22%) |
Dec 13, 2002 | 34.08 | 34.30 | 33.69 | 33.98 | 9,859,822 | -0.09(-0.25%) |
Dec 12, 2002 | 34.77 | 34.77 | 33.98 | 34.07 | 10,694,562 | -0.69(-1.99%) |
Dec 11, 2002 | 34.29 | 34.89 | 34.29 | 34.76 | 8,892,584 | +0.19(+0.55%) |
Dec 10, 2002 | 34.56 | 34.59 | 34.04 | 34.57 | 12,259,821 | +0.19(+0.54%) |
Dec 09, 2002 | 34.09 | 34.62 | 33.98 | 34.38 | 10,283,494 | +0.18(+0.52%) |
Dec 06, 2002 | 34.04 | 34.47 | 33.92 | 34.21 | 11,058,448 | -0.37(-1.07%) |
Dec 05, 2002 | 35.24 | 35.24 | 34.45 | 34.58 | 9,062,085 | -0.53(-1.52%) |
Dec 04, 2002 | 34.55 | 35.32 | 34.45 | 35.11 | 11,126,475 | +0.56(+1.61%) |
Dec 03, 2002 | 34.47 | 34.94 | 34.35 | 34.55 | 12,900,661 | +0.08(+0.23%) |
Dec 02, 2002 | 35.02 | 35.03 | 33.57 | 34.47 | 26,286,072 | -0.82(-2.31%) |
Nov 29, 2002 | 35.73 | 35.73 | 35.01 | 35.29 | 6,427,305 | -0.45(-1.25%) |
Nov 27, 2002 | 35.18 | 35.99 | 35.09 | 35.73 | 10,203,025 | +0.82(+2.36%) |
Nov 26, 2002 | 35.75 | 36.05 | 34.84 | 34.91 | 14,797,166 | -1.38(-3.80%) |
Nov 25, 2002 | 35.99 | 36.57 | 35.74 | 36.29 | 10,244,552 | +0.06(+0.15%) |
Nov 22, 2002 | 36.81 | 37.06 | 36.20 | 36.24 | 14,153,094 | -0.58(-1.56%) |
Nov 21, 2002 | 37.13 | 37.32 | 36.56 | 36.81 | 12,392,319 | -0.32(-0.87%) |
Nov 20, 2002 | 36.27 | 37.13 | 36.12 | 37.13 | 8,604,480 | +0.74(+2.04%) |
Nov 19, 2002 | 36.51 | 36.67 | 36.15 | 36.39 | 12,126,030 | -0.17(-0.47%) |
Nov 18, 2002 | 37.07 | 37.26 | 36.56 | 36.56 | 10,748,854 | -0.66(-1.78%) |
Nov 15, 2002 | 37.29 | 37.37 | 37.01 | 37.23 | 11,216,154 | -0.19(-0.51%) |
Nov 14, 2002 | 37.36 | 37.61 | 37.13 | 37.42 | 7,554,188 | +0.33(+0.88%) |
Nov 13, 2002 | 37.13 | 37.46 | 36.51 | 37.09 | 11,685,553 | -0.06(-0.15%) |
Nov 12, 2002 | 37.26 | 37.51 | 36.94 | 37.14 | 10,279,454 | +0.01(+0.03%) |
Nov 11, 2002 | 37.30 | 37.75 | 36.83 | 37.13 | 12,413,325 | -0.17(-0.45%) |
Nov 08, 2002 | 37.19 | 37.71 | 37.10 | 37.30 | 11,400,197 | +0.24(+0.63%) |
Nov 07, 2002 | 37.31 | 37.38 | 36.77 | 37.06 | 8,673,638 | -0.24(-0.63%) |
Nov 06, 2002 | 37.07 | 37.90 | 36.58 | 37.30 | 15,926,311 | +0.24(+0.63%) |
Nov 05, 2002 | 36.34 | 37.13 | 36.34 | 37.06 | 8,870,931 | +0.73(+2.01%) |
Nov 04, 2002 | 36.82 | 36.88 | 36.12 | 36.33 | 9,387,998 | +0.07(+0.20%) |
Nov 01, 2002 | 36.10 | 36.51 | 35.56 | 36.26 | 10,657,075 | -0.10(-0.27%) |
Oct 31, 2002 | 35.49 | 36.51 | 35.48 | 36.36 | 16,522,231 | +0.90(+2.53%) |
Oct 30, 2002 | 35.10 | 35.67 | 35.00 | 35.46 | 11,231,827 | +0.65(+1.87%) |
Oct 29, 2002 | 35.29 | 35.51 | 34.57 | 34.81 | 12,374,222 | -0.63(-1.78%) |
Oct 28, 2002 | 35.88 | 35.99 | 35.21 | 35.44 | 7,486,323 | -0.30(-0.85%) |
Oct 25, 2002 | 35.72 | 35.99 | 35.33 | 35.75 | 10,097,027 | +0.03(+0.09%) |
Oct 24, 2002 | 35.86 | 36.37 | 35.09 | 35.72 | 12,093,067 | -0.15(-0.41%) |
Oct 23, 2002 | 36.40 | 36.58 | 35.12 | 35.86 | 20,396,194 | -1.16(-3.13%) |
Oct 22, 2002 | 37.55 | 37.82 | 36.02 | 37.02 | 21,162,584 | -0.80(-2.11%) |
Oct 21, 2002 | 36.82 | 37.94 | 36.77 | 37.82 | 14,737,218 | +1.09(+2.97%) |
Oct 18, 2002 | 36.76 | 37.13 | 36.64 | 36.73 | 12,983,069 | -0.53(-1.41%) |
Oct 17, 2002 | 36.82 | 37.26 | 36.54 | 37.26 | 12,459,538 | +0.80(+2.21%) |
Oct 16, 2002 | 36.70 | 37.01 | 36.11 | 36.45 | 13,623,424 | -0.41(-1.11%) |
Oct 15, 2002 | 36.42 | 37.00 | 35.55 | 36.86 | 26,190,738 | +1.07(+2.99%) |
Oct 14, 2002 | 35.10 | 35.83 | 35.10 | 35.79 | 13,794,702 | +0.70(+1.99%) |
Oct 11, 2002 | 35.29 | 35.43 | 34.23 | 35.09 | 17,916,696 | -0.06(-0.18%) |
Oct 10, 2002 | 34.35 | 35.31 | 33.79 | 35.15 | 16,868,988 | +0.37(+1.07%) |
Oct 09, 2002 | 35.59 | 35.74 | 34.45 | 34.78 | 21,952,242 | -1.42(-3.92%) |
Oct 08, 2002 | 35.52 | 36.48 | 35.20 | 36.20 | 15,013,688 | +1.11(+3.16%) |
Oct 07, 2002 | 35.24 | 36.04 | 34.97 | 35.09 | 12,905,670 | -0.15(-0.44%) |
Oct 04, 2002 | 35.88 | 35.94 | 34.96 | 35.24 | 14,202,377 | -0.64(-1.78%) |
Oct 03, 2002 | 36.17 | 36.58 | 35.43 | 35.88 | 16,013,566 | -0.20(-0.55%) |
Oct 02, 2002 | 35.59 | 36.45 | 35.59 | 36.08 | 23,029,520 | +1.24(+3.55%) |