Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 35.48 | 35.72 | 35.12 | 35.42 | 9,586,868 | -0.05(-0.13%) |
Dec 30, 2002 | 35.08 | 35.70 | 35.02 | 35.47 | 8,288,107 | +0.44(+1.26%) |
Dec 27, 2002 | 35.45 | 35.71 | 34.95 | 35.02 | 6,531,559 | -0.49(-1.39%) |
Dec 26, 2002 | 36.24 | 36.37 | 35.41 | 35.52 | 6,921,414 | -0.69(-1.89%) |
Dec 24, 2002 | 35.78 | 36.53 | 35.78 | 36.21 | 5,054,475 | +0.26(+0.73%) |
Dec 23, 2002 | 36.20 | 36.20 | 35.64 | 35.94 | 7,761,780 | -0.01(-0.04%) |
Dec 20, 2002 | 35.58 | 36.20 | 35.45 | 35.95 | 16,358,163 | +0.73(+2.08%) |
Dec 19, 2002 | 35.07 | 35.73 | 35.07 | 35.22 | 8,584,404 | -0.19(-0.54%) |
Dec 18, 2002 | 35.77 | 35.99 | 35.06 | 35.41 | 12,445,809 | -0.64(-1.77%) |
Dec 17, 2002 | 36.24 | 36.27 | 35.78 | 36.05 | 9,916,979 | -0.60(-1.64%) |
Dec 16, 2002 | 36.12 | 36.67 | 35.91 | 36.65 | 10,894,878 | +0.44(+1.22%) |
Dec 13, 2002 | 36.31 | 36.55 | 35.90 | 36.21 | 9,252,814 | -0.09(-0.25%) |
Dec 12, 2002 | 37.05 | 37.05 | 36.21 | 36.30 | 10,036,165 | -0.74(-1.99%) |
Dec 11, 2002 | 36.53 | 37.18 | 36.53 | 37.04 | 8,345,122 | +0.20(+0.55%) |
Dec 10, 2002 | 36.83 | 36.86 | 36.27 | 36.84 | 11,505,060 | +0.20(+0.54%) |
Dec 09, 2002 | 36.32 | 36.89 | 36.21 | 36.64 | 9,650,403 | +0.19(+0.52%) |
Dec 06, 2002 | 36.27 | 36.73 | 36.15 | 36.45 | 10,377,648 | -0.40(-1.07%) |
Dec 05, 2002 | 37.55 | 37.55 | 36.71 | 36.84 | 8,504,189 | -0.57(-1.52%) |
Dec 04, 2002 | 36.82 | 37.64 | 36.71 | 37.41 | 10,441,487 | +0.59(+1.61%) |
Dec 03, 2002 | 36.73 | 37.23 | 36.60 | 36.82 | 12,106,448 | +0.09(+0.23%) |
Dec 02, 2002 | 37.32 | 37.33 | 35.78 | 36.73 | 24,667,802 | -0.87(-2.31%) |
Nov 29, 2002 | 38.08 | 38.08 | 37.31 | 37.60 | 6,031,616 | -0.47(-1.25%) |
Nov 27, 2002 | 37.49 | 38.35 | 37.39 | 38.08 | 9,574,889 | +0.88(+2.36%) |
Nov 26, 2002 | 38.09 | 38.41 | 37.13 | 37.20 | 13,886,197 | -1.47(-3.80%) |
Nov 25, 2002 | 38.36 | 38.97 | 38.08 | 38.67 | 9,613,859 | +0.06(+0.15%) |
Nov 22, 2002 | 39.23 | 39.49 | 38.57 | 38.61 | 13,281,777 | -0.61(-1.56%) |
Nov 21, 2002 | 39.57 | 39.77 | 38.96 | 39.23 | 11,629,402 | -0.34(-0.87%) |
Nov 20, 2002 | 38.65 | 39.57 | 38.49 | 39.57 | 8,074,756 | +0.79(+2.04%) |
Nov 19, 2002 | 38.91 | 39.07 | 38.53 | 38.78 | 11,379,506 | -0.18(-0.47%) |
Nov 18, 2002 | 39.50 | 39.70 | 38.96 | 38.96 | 10,087,114 | -0.71(-1.78%) |
Nov 15, 2002 | 39.73 | 39.82 | 39.44 | 39.67 | 10,525,645 | -0.20(-0.51%) |
Nov 14, 2002 | 39.81 | 40.08 | 39.57 | 39.87 | 7,089,123 | +0.35(+0.88%) |
Nov 13, 2002 | 39.57 | 39.92 | 38.91 | 39.52 | 10,966,147 | -0.06(-0.15%) |
Nov 12, 2002 | 39.70 | 39.97 | 39.36 | 39.58 | 9,646,612 | +0.01(+0.03%) |
Nov 11, 2002 | 39.75 | 40.22 | 39.25 | 39.57 | 11,649,114 | -0.18(-0.45%) |
Nov 08, 2002 | 39.63 | 40.19 | 39.54 | 39.75 | 10,698,358 | +0.25(+0.63%) |
Nov 07, 2002 | 39.75 | 39.83 | 39.18 | 39.50 | 8,139,656 | -0.25(-0.63%) |
Nov 06, 2002 | 39.50 | 40.39 | 38.98 | 39.75 | 14,945,827 | +0.25(+0.63%) |
Nov 05, 2002 | 38.72 | 39.57 | 38.72 | 39.50 | 8,324,803 | +0.78(+2.01%) |
Nov 04, 2002 | 39.24 | 39.30 | 38.49 | 38.72 | 8,810,038 | +0.08(+0.20%) |
Nov 01, 2002 | 38.47 | 38.91 | 37.89 | 38.64 | 10,000,985 | -0.11(-0.27%) |
Oct 31, 2002 | 37.81 | 38.91 | 37.81 | 38.74 | 15,505,060 | +0.96(+2.53%) |
Oct 30, 2002 | 37.41 | 38.01 | 37.30 | 37.79 | 10,540,354 | +0.69(+1.87%) |
Oct 29, 2002 | 37.60 | 37.84 | 36.84 | 37.10 | 11,612,418 | -0.67(-1.78%) |
Oct 28, 2002 | 38.24 | 38.36 | 37.52 | 37.77 | 7,025,436 | -0.32(-0.85%) |
Oct 25, 2002 | 38.06 | 38.35 | 37.65 | 38.09 | 9,475,416 | +0.03(+0.09%) |
Oct 24, 2002 | 38.22 | 38.76 | 37.39 | 38.06 | 11,348,572 | -0.16(-0.41%) |
Oct 23, 2002 | 38.79 | 38.98 | 37.43 | 38.22 | 19,140,528 | -1.23(-3.13%) |
Oct 22, 2002 | 40.01 | 40.30 | 38.38 | 39.45 | 19,859,736 | -0.85(-2.11%) |
Oct 21, 2002 | 39.24 | 40.43 | 39.18 | 40.30 | 13,829,940 | +1.16(+2.97%) |
Oct 18, 2002 | 39.17 | 39.57 | 39.04 | 39.14 | 12,183,782 | -0.56(-1.41%) |
Oct 17, 2002 | 39.24 | 39.70 | 38.94 | 39.70 | 11,692,482 | +0.86(+2.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 38.48 | 38.84 | 12,784,715 | -0.44(-1.11%) |
Oct 15, 2002 | 38.81 | 39.42 | 37.88 | 39.28 | 24,578,338 | +1.14(+2.99%) |
Oct 14, 2002 | 37.40 | 38.18 | 37.40 | 38.14 | 12,945,448 | +0.75(+1.99%) |
Oct 11, 2002 | 37.61 | 37.75 | 36.48 | 37.39 | 16,813,676 | -0.07(-0.18%) |
Oct 10, 2002 | 36.60 | 37.63 | 36.01 | 37.46 | 15,830,471 | +0.40(+1.07%) |
Oct 09, 2002 | 37.92 | 38.08 | 36.71 | 37.06 | 20,600,780 | -1.51(-3.92%) |
Oct 08, 2002 | 37.85 | 38.88 | 37.51 | 38.57 | 14,089,389 | +1.18(+3.16%) |
Oct 07, 2002 | 37.56 | 38.40 | 37.27 | 37.39 | 12,111,148 | -0.16(-0.44%) |
Oct 04, 2002 | 38.24 | 38.30 | 37.25 | 37.56 | 13,328,026 | -0.68(-1.78%) |
Oct 03, 2002 | 38.55 | 38.98 | 37.75 | 38.24 | 15,027,711 | -0.21(-0.55%) |
Oct 02, 2002 | 37.93 | 38.84 | 37.93 | 38.45 | 21,611,736 | +1.32(+3.55%) |