Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 51.99 | 52.18 | 51.25 | 51.91 | 2,999,139 | -0.03(-0.06%) |
Dec 30, 2002 | 52.02 | 52.26 | 51.07 | 51.94 | 4,156,631 | +0.17(+0.32%) |
Dec 27, 2002 | 53.02 | 53.28 | 51.47 | 51.77 | 3,403,599 | -1.24(-2.34%) |
Dec 26, 2002 | 53.21 | 53.85 | 52.85 | 53.01 | 2,689,137 | +0.14(+0.26%) |
Dec 24, 2002 | 53.86 | 53.86 | 52.64 | 52.88 | 2,770,868 | -0.98(-1.81%) |
Dec 23, 2002 | 54.14 | 54.55 | 53.63 | 53.85 | 3,560,240 | -0.92(-1.68%) |
Dec 20, 2002 | 53.74 | 55.19 | 53.74 | 54.78 | 8,921,460 | +1.19(+2.22%) |
Dec 19, 2002 | 56.18 | 56.59 | 53.37 | 53.59 | 10,212,503 | -2.59(-4.61%) |
Dec 18, 2002 | 56.48 | 57.05 | 55.42 | 56.18 | 4,003,269 | -0.75(-1.33%) |
Dec 17, 2002 | 56.64 | 57.74 | 56.52 | 56.93 | 3,631,607 | +0.12(+0.21%) |
Dec 16, 2002 | 55.72 | 57.00 | 55.67 | 56.81 | 4,524,882 | +1.09(+1.96%) |
Dec 13, 2002 | 56.59 | 56.59 | 55.39 | 55.72 | 3,144,498 | -0.86(-1.52%) |
Dec 12, 2002 | 56.13 | 56.93 | 55.76 | 56.58 | 3,323,179 | +0.58(+1.03%) |
Dec 11, 2002 | 56.41 | 56.76 | 55.57 | 56.00 | 3,380,772 | -0.40(-0.72%) |
Dec 10, 2002 | 56.03 | 57.06 | 55.32 | 56.41 | 4,518,322 | +0.42(+0.75%) |
Dec 09, 2002 | 56.80 | 56.80 | 55.29 | 55.99 | 4,062,567 | -0.80(-1.41%) |
Dec 06, 2002 | 55.72 | 57.32 | 55.65 | 56.79 | 5,538,851 | +0.04(+0.07%) |
Dec 05, 2002 | 57.82 | 58.18 | 56.50 | 56.75 | 4,137,346 | -1.45(-2.49%) |
Dec 04, 2002 | 59.84 | 59.84 | 57.55 | 58.20 | 6,599,655 | -1.64(-2.74%) |
Dec 03, 2002 | 60.06 | 60.13 | 59.19 | 59.84 | 4,619,601 | -0.21(-0.36%) |
Dec 02, 2002 | 60.13 | 61.67 | 59.58 | 60.05 | 4,716,551 | -0.07(-0.11%) |
Nov 29, 2002 | 60.71 | 60.98 | 60.07 | 60.12 | 1,543,846 | -0.59(-0.97%) |
Nov 27, 2002 | 59.00 | 61.25 | 59.00 | 60.71 | 4,830,293 | +2.14(+3.66%) |
Nov 26, 2002 | 60.23 | 60.23 | 58.40 | 58.56 | 4,432,917 | -1.65(-2.75%) |
Nov 25, 2002 | 60.31 | 60.90 | 59.29 | 60.22 | 5,063,155 | -0.08(-0.14%) |
Nov 22, 2002 | 60.87 | 61.19 | 60.22 | 60.30 | 4,417,175 | -0.64(-1.05%) |
Nov 21, 2002 | 59.27 | 61.74 | 59.27 | 60.94 | 9,057,504 | +1.94(+3.28%) |
Nov 20, 2002 | 57.24 | 59.38 | 56.81 | 59.01 | 4,859,548 | +1.78(+3.10%) |
Nov 19, 2002 | 57.50 | 58.24 | 56.80 | 57.23 | 3,187,004 | -0.26(-0.45%) |
Nov 18, 2002 | 57.70 | 58.38 | 57.13 | 57.49 | 5,603,265 | +0.13(+0.23%) |
Nov 15, 2002 | 57.16 | 57.66 | 55.92 | 57.36 | 5,345,739 | +0.20(+0.35%) |
Nov 14, 2002 | 55.95 | 57.28 | 55.95 | 57.16 | 4,465,715 | +1.91(+3.45%) |
Nov 13, 2002 | 54.94 | 55.68 | 54.23 | 55.26 | 5,416,713 | +0.32(+0.58%) |
Nov 12, 2002 | 54.71 | 55.71 | 54.33 | 54.94 | 4,909,925 | +0.22(+0.40%) |
Nov 11, 2002 | 55.71 | 55.72 | 54.36 | 54.71 | 4,226,949 | -0.99(-1.78%) |
Nov 08, 2002 | 56.48 | 57.13 | 55.51 | 55.71 | 3,687,101 | -0.74(-1.31%) |
Nov 07, 2002 | 58.36 | 59.84 | 56.10 | 56.44 | 5,781,422 | -1.91(-3.27%) |
Nov 06, 2002 | 58.50 | 58.78 | 57.01 | 58.35 | 7,603,260 | -0.14(-0.25%) |
Nov 05, 2002 | 57.90 | 58.68 | 57.47 | 58.50 | 4,518,847 | +0.59(+1.03%) |
Nov 04, 2002 | 57.15 | 59.46 | 55.99 | 57.90 | 8,390,664 | +1.91(+3.42%) |
Nov 01, 2002 | 54.58 | 56.59 | 54.12 | 55.99 | 5,063,680 | +1.41(+2.58%) |
Oct 31, 2002 | 55.16 | 55.45 | 54.51 | 54.58 | 3,681,984 | -0.58(-1.05%) |
Oct 30, 2002 | 55.16 | 55.60 | 54.50 | 55.16 | 5,450,035 | -0.01(-0.01%) |
Oct 29, 2002 | 56.02 | 56.17 | 54.27 | 55.16 | 8,338,057 | -0.92(-1.64%) |
Oct 28, 2002 | 57.09 | 57.44 | 55.81 | 56.09 | 4,842,887 | -0.31(-0.55%) |
Oct 25, 2002 | 55.26 | 56.60 | 54.88 | 56.40 | 5,009,236 | +1.14(+2.06%) |
Oct 24, 2002 | 56.61 | 57.09 | 54.84 | 55.26 | 5,478,372 | -1.35(-2.38%) |
Oct 23, 2002 | 54.77 | 56.64 | 54.33 | 56.61 | 6,326,255 | +1.35(+2.44%) |
Oct 22, 2002 | 56.95 | 56.31 | 55.00 | 55.26 | 6,481,190 | -1.68(-2.95%) |
Oct 21, 2002 | 53.36 | 57.05 | 52.90 | 56.94 | 10,550,580 | +3.16(+5.88%) |
Oct 18, 2002 | 54.01 | 55.19 | 53.37 | 53.78 | 8,344,616 | -1.47(-2.66%) |
Oct 17, 2002 | 53.57 | 55.25 | 53.55 | 55.25 | 9,855,534 | +3.41(+6.59%) |
Oct 16, 2002 | 52.60 | 52.86 | 51.45 | 51.83 | 8,315,623 | -1.52(-2.86%) |
Oct 15, 2002 | 51.83 | 53.44 | 51.26 | 53.36 | 10,967,240 | +3.58(+7.20%) |
Oct 14, 2002 | 48.48 | 50.17 | 48.33 | 49.78 | 5,942,917 | +0.84(+1.71%) |
Oct 11, 2002 | 47.79 | 49.65 | 47.79 | 48.94 | 8,227,726 | +2.38(+5.11%) |
Oct 10, 2002 | 45.18 | 46.99 | 44.65 | 46.56 | 8,501,389 | +1.37(+3.04%) |
Oct 09, 2002 | 45.96 | 46.65 | 44.86 | 45.19 | 8,123,561 | -1.77(-3.77%) |
Oct 08, 2002 | 46.08 | 47.64 | 44.82 | 46.95 | 8,830,808 | +1.58(+3.48%) |
Oct 07, 2002 | 46.92 | 47.53 | 45.28 | 45.38 | 8,751,438 | -1.92(-4.06%) |
Oct 04, 2002 | 48.21 | 48.71 | 46.63 | 47.30 | 8,562,392 | -0.65(-1.35%) |
Oct 03, 2002 | 49.85 | 49.86 | 47.83 | 47.95 | 9,950,123 | -2.02(-4.04%) |
Oct 02, 2002 | 52.18 | 52.18 | 49.85 | 49.97 | 8,240,845 | -2.21(-4.24%) |