Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.02 | 39.49 | 38.93 | 39.18 | 2,908,146 | -0.25(-0.63%) |
Dec 30, 2002 | 38.77 | 39.52 | 38.75 | 39.43 | 3,068,440 | +0.65(+1.69%) |
Dec 27, 2002 | 38.87 | 39.02 | 38.59 | 38.77 | 3,083,675 | -0.65(-1.66%) |
Dec 26, 2002 | 39.86 | 39.97 | 39.10 | 39.43 | 3,080,109 | -0.33(-0.82%) |
Dec 24, 2002 | 39.64 | 39.98 | 39.63 | 39.75 | 1,563,880 | -0.01(-0.03%) |
Dec 23, 2002 | 39.36 | 40.35 | 39.25 | 39.77 | 3,856,944 | +0.74(+1.90%) |
Dec 20, 2002 | 39.11 | 39.44 | 38.89 | 39.02 | 6,854,880 | +0.46(+1.20%) |
Dec 19, 2002 | 38.38 | 39.28 | 38.36 | 38.56 | 4,827,785 | -0.09(-0.22%) |
Dec 18, 2002 | 39.19 | 39.33 | 38.35 | 38.65 | 4,108,811 | -0.81(-2.06%) |
Dec 17, 2002 | 40.01 | 40.10 | 39.22 | 39.46 | 6,619,869 | -0.55(-1.37%) |
Dec 16, 2002 | 39.53 | 40.37 | 39.35 | 40.01 | 6,247,416 | +0.23(+0.59%) |
Dec 13, 2002 | 39.18 | 40.10 | 39.18 | 39.78 | 3,764,560 | +0.23(+0.58%) |
Dec 12, 2002 | 40.63 | 40.63 | 39.41 | 39.55 | 4,916,765 | -1.08(-2.66%) |
Dec 11, 2002 | 40.97 | 41.01 | 40.27 | 40.63 | 2,865,357 | -0.15(-0.38%) |
Dec 10, 2002 | 40.33 | 40.87 | 40.33 | 40.78 | 3,496,971 | +0.46(+1.13%) |
Dec 09, 2002 | 40.28 | 41.65 | 40.22 | 40.33 | 5,697,327 | -0.05(-0.12%) |
Dec 06, 2002 | 40.91 | 41.25 | 40.07 | 40.38 | 6,737,213 | -1.01(-2.43%) |
Dec 05, 2002 | 41.64 | 42.26 | 41.13 | 41.38 | 5,857,621 | -0.26(-0.62%) |
Dec 04, 2002 | 41.48 | 41.92 | 40.82 | 41.64 | 4,136,689 | +0.20(+0.49%) |
Dec 03, 2002 | 41.98 | 42.26 | 40.72 | 41.44 | 8,507,903 | -0.98(-2.31%) |
Dec 02, 2002 | 42.66 | 43.00 | 42.29 | 42.42 | 7,492,005 | +0.28(+0.66%) |
Nov 29, 2002 | 42.17 | 42.70 | 41.99 | 42.14 | 3,199,074 | -0.43(-1.01%) |
Nov 27, 2002 | 41.96 | 42.68 | 40.78 | 42.57 | 12,992,085 | +3.09(+7.81%) |
Nov 26, 2002 | 42.00 | 42.00 | 39.47 | 39.49 | 15,461,164 | -2.51(-5.97%) |
Nov 25, 2002 | 40.81 | 42.13 | 40.41 | 41.99 | 8,852,641 | +1.44(+3.54%) |
Nov 22, 2002 | 39.94 | 40.75 | 39.89 | 40.55 | 6,915,011 | +0.62(+1.54%) |
Nov 21, 2002 | 39.18 | 40.02 | 39.13 | 39.94 | 7,335,438 | +0.89(+2.28%) |
Nov 20, 2002 | 37.98 | 39.05 | 37.58 | 39.05 | 6,224,888 | +1.07(+2.83%) |
Nov 19, 2002 | 37.26 | 38.49 | 37.26 | 37.98 | 6,490,694 | +0.72(+1.94%) |
Nov 18, 2002 | 37.83 | 37.83 | 37.08 | 37.25 | 5,179,654 | -0.57(-1.50%) |
Nov 15, 2002 | 38.22 | 38.22 | 37.35 | 37.82 | 6,916,632 | -0.40(-1.05%) |
Nov 14, 2002 | 37.92 | 38.25 | 37.70 | 38.22 | 4,404,440 | +1.02(+2.75%) |
Nov 13, 2002 | 37.69 | 38.04 | 36.60 | 37.20 | 6,510,467 | -0.68(-1.79%) |
Nov 12, 2002 | 38.74 | 38.74 | 37.37 | 37.88 | 6,504,956 | -0.47(-1.22%) |
Nov 11, 2002 | 38.56 | 38.87 | 38.22 | 38.35 | 7,479,849 | -0.06(-0.14%) |
Nov 08, 2002 | 36.38 | 38.81 | 36.38 | 38.40 | 9,057,506 | +2.02(+5.56%) |
Nov 07, 2002 | 36.71 | 37.32 | 36.02 | 36.38 | 6,925,384 | -0.94(-2.51%) |
Nov 06, 2002 | 36.34 | 37.52 | 36.33 | 37.32 | 10,875,685 | +1.57(+4.38%) |
Nov 05, 2002 | 35.79 | 36.17 | 35.51 | 35.75 | 5,365,232 | -0.04(-0.10%) |
Nov 04, 2002 | 35.48 | 36.51 | 34.99 | 35.79 | 5,581,604 | +0.78(+2.22%) |
Nov 01, 2002 | 34.16 | 35.39 | 33.93 | 35.01 | 4,487,909 | +0.77(+2.23%) |
Oct 31, 2002 | 34.86 | 35.60 | 34.06 | 34.24 | 4,614,816 | -0.72(-2.06%) |
Oct 30, 2002 | 34.89 | 35.16 | 34.55 | 34.96 | 5,232,329 | +0.18(+0.51%) |
Oct 29, 2002 | 35.17 | 35.32 | 34.24 | 34.79 | 4,616,598 | -0.24(-0.69%) |
Oct 28, 2002 | 35.29 | 36.09 | 34.87 | 35.03 | 4,348,523 | -0.11(-0.32%) |
Oct 25, 2002 | 34.37 | 35.42 | 34.37 | 35.14 | 6,290,691 | +0.77(+2.23%) |
Oct 24, 2002 | 35.81 | 35.82 | 34.06 | 34.37 | 11,669,051 | -1.47(-4.10%) |
Oct 23, 2002 | 36.28 | 37.01 | 35.08 | 35.84 | 18,341,434 | -3.03(-7.79%) |
Oct 22, 2002 | 39.01 | 39.01 | 38.01 | 38.87 | 7,566,560 | -0.12(-0.32%) |
Oct 21, 2002 | 38.22 | 39.10 | 37.73 | 38.99 | 5,891,982 | +0.16(+0.41%) |
Oct 18, 2002 | 38.81 | 39.39 | 38.59 | 38.83 | 5,473,985 | -0.04(-0.10%) |
Oct 17, 2002 | 39.49 | 39.67 | 38.71 | 38.87 | 5,978,044 | -0.41(-1.04%) |
Oct 16, 2002 | 39.49 | 40.10 | 38.92 | 39.28 | 6,043,199 | -0.22(-0.55%) |
Oct 15, 2002 | 38.56 | 39.49 | 38.13 | 39.49 | 7,642,574 | +1.25(+3.26%) |
Oct 14, 2002 | 38.26 | 38.97 | 37.63 | 38.25 | 7,568,019 | -0.01(-0.02%) |
Oct 11, 2002 | 37.67 | 38.25 | 37.43 | 38.25 | 7,281,467 | +0.68(+1.81%) |
Oct 10, 2002 | 37.27 | 37.95 | 36.93 | 37.57 | 9,190,085 | +0.68(+1.84%) |
Oct 09, 2002 | 36.41 | 37.06 | 36.38 | 36.90 | 8,545,019 | +0.12(+0.34%) |
Oct 08, 2002 | 36.40 | 37.45 | 35.87 | 36.77 | 12,336,646 | +1.72(+4.89%) |
Oct 07, 2002 | 34.67 | 35.51 | 34.51 | 35.06 | 5,952,922 | +0.86(+2.53%) |
Oct 04, 2002 | 35.39 | 35.39 | 33.84 | 34.19 | 7,203,670 | -1.19(-3.37%) |
Oct 03, 2002 | 35.35 | 36.37 | 35.11 | 35.38 | 7,418,422 | -0.30(-0.85%) |
Oct 02, 2002 | 35.54 | 36.40 | 35.13 | 35.69 | 8,263,329 | +0.21(+0.59%) |