Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.87 | 33.93 | 33.05 | 33.56 | 3,862,036 | -0.32(-0.94%) |
Dec 30, 2002 | 32.67 | 33.99 | 32.45 | 33.88 | 4,198,156 | +1.05(+3.20%) |
Dec 27, 2002 | 32.76 | 33.13 | 32.63 | 32.83 | 2,149,929 | -0.08(-0.25%) |
Dec 26, 2002 | 32.70 | 33.39 | 32.51 | 32.91 | 3,776,673 | +0.21(+0.64%) |
Dec 24, 2002 | 32.39 | 32.85 | 32.09 | 32.70 | 3,200,135 | -0.19(-0.57%) |
Dec 23, 2002 | 33.65 | 33.74 | 31.97 | 32.89 | 7,569,685 | -1.15(-3.38%) |
Dec 20, 2002 | 33.86 | 34.21 | 33.50 | 34.04 | 8,001,671 | +0.17(+0.51%) |
Dec 19, 2002 | 35.25 | 35.48 | 33.80 | 33.86 | 7,078,511 | -1.38(-3.91%) |
Dec 18, 2002 | 35.30 | 35.57 | 34.61 | 35.24 | 5,737,868 | -0.29(-0.81%) |
Dec 17, 2002 | 36.50 | 36.50 | 35.39 | 35.53 | 5,407,418 | -1.12(-3.04%) |
Dec 16, 2002 | 35.88 | 36.77 | 35.33 | 36.65 | 5,315,052 | +0.77(+2.16%) |
Dec 13, 2002 | 37.04 | 37.37 | 35.72 | 35.87 | 5,136,989 | -1.67(-4.46%) |
Dec 12, 2002 | 37.49 | 37.97 | 36.90 | 37.55 | 4,445,743 | +0.66(+1.79%) |
Dec 11, 2002 | 36.83 | 37.14 | 36.23 | 36.89 | 3,485,736 | +0.07(+0.18%) |
Dec 10, 2002 | 36.02 | 36.96 | 35.72 | 36.82 | 5,070,298 | +0.83(+2.32%) |
Dec 09, 2002 | 37.12 | 37.12 | 35.84 | 35.99 | 5,193,175 | -1.13(-3.04%) |
Dec 06, 2002 | 36.65 | 37.97 | 36.31 | 37.11 | 4,447,411 | -0.20(-0.53%) |
Dec 05, 2002 | 35.60 | 37.85 | 35.23 | 37.31 | 15,359,782 | +0.25(+0.66%) |
Dec 04, 2002 | 38.45 | 38.45 | 36.59 | 37.07 | 16,328,625 | -1.74(-4.48%) |
Dec 03, 2002 | 39.98 | 40.10 | 38.75 | 38.81 | 5,857,577 | -1.04(-2.62%) |
Dec 02, 2002 | 42.13 | 42.85 | 39.81 | 39.85 | 9,005,861 | -1.24(-3.01%) |
Nov 29, 2002 | 41.90 | 41.90 | 41.09 | 41.09 | 2,137,925 | -0.81(-1.93%) |
Nov 27, 2002 | 40.19 | 41.94 | 39.77 | 41.90 | 5,590,649 | +1.93(+4.83%) |
Nov 26, 2002 | 39.74 | 40.55 | 39.65 | 39.96 | 3,233,313 | -0.31(-0.76%) |
Nov 25, 2002 | 39.26 | 40.35 | 39.05 | 40.27 | 4,347,208 | +1.01(+2.58%) |
Nov 22, 2002 | 39.23 | 40.28 | 39.08 | 39.26 | 4,553,448 | -0.63(-1.58%) |
Nov 21, 2002 | 39.22 | 39.89 | 38.72 | 39.89 | 4,074,445 | +0.66(+1.68%) |
Nov 20, 2002 | 37.58 | 39.23 | 37.55 | 39.23 | 4,978,599 | +1.89(+5.06%) |
Nov 19, 2002 | 38.73 | 38.73 | 37.04 | 37.34 | 5,711,359 | -1.39(-3.59%) |
Nov 18, 2002 | 40.13 | 40.13 | 38.72 | 38.73 | 6,458,957 | -1.40(-3.48%) |
Nov 15, 2002 | 38.21 | 40.13 | 38.12 | 40.13 | 7,855,286 | +1.91(+5.01%) |
Nov 14, 2002 | 37.34 | 38.50 | 36.90 | 38.21 | 4,812,040 | +1.69(+4.61%) |
Nov 13, 2002 | 36.63 | 36.83 | 35.34 | 36.53 | 4,603,466 | -0.10(-0.26%) |
Nov 12, 2002 | 36.35 | 37.16 | 35.93 | 36.62 | 3,408,375 | +0.45(+1.24%) |
Nov 11, 2002 | 36.17 | 36.65 | 35.30 | 36.17 | 3,266,825 | +0.16(+0.43%) |
Nov 08, 2002 | 37.19 | 37.51 | 35.81 | 36.02 | 5,520,958 | -1.17(-3.15%) |
Nov 07, 2002 | 36.59 | 37.49 | 36.14 | 37.19 | 12,176,319 | +1.24(+3.44%) |
Nov 06, 2002 | 35.28 | 35.95 | 34.97 | 35.95 | 5,543,466 | +0.79(+2.25%) |
Nov 05, 2002 | 34.64 | 35.69 | 34.55 | 35.16 | 3,508,411 | +0.38(+1.09%) |
Nov 04, 2002 | 36.59 | 36.59 | 34.64 | 34.78 | 8,126,382 | -1.81(-4.93%) |
Nov 01, 2002 | 35.15 | 36.59 | 34.65 | 36.59 | 6,178,525 | +1.53(+4.36%) |
Oct 31, 2002 | 34.19 | 35.42 | 34.19 | 35.06 | 6,434,449 | +0.86(+2.53%) |
Oct 30, 2002 | 34.60 | 35.06 | 33.66 | 34.19 | 5,848,408 | -0.74(-2.13%) |
Oct 29, 2002 | 34.34 | 35.09 | 33.34 | 34.94 | 6,073,988 | +0.61(+1.76%) |
Oct 28, 2002 | 35.51 | 35.63 | 34.01 | 34.33 | 5,075,300 | -0.58(-1.65%) |
Oct 25, 2002 | 34.51 | 34.91 | 33.95 | 34.91 | 4,858,890 | +0.42(+1.22%) |
Oct 24, 2002 | 33.89 | 35.51 | 33.74 | 34.49 | 7,931,813 | +1.21(+3.64%) |
Oct 23, 2002 | 32.63 | 33.71 | 32.61 | 33.28 | 5,609,990 | +0.68(+2.08%) |
Oct 22, 2002 | 32.69 | 33.83 | 31.87 | 32.60 | 6,274,225 | -0.48(-1.45%) |
Oct 21, 2002 | 32.99 | 33.44 | 31.58 | 33.08 | 6,728,887 | +0.00(+0.00%) |
Oct 18, 2002 | 32.93 | 33.47 | 32.42 | 33.08 | 7,814,438 | +0.02(+0.07%) |
Oct 17, 2002 | 34.94 | 34.94 | 32.96 | 33.05 | 8,877,316 | -1.30(-3.77%) |
Oct 16, 2002 | 35.15 | 35.15 | 33.91 | 34.35 | 7,499,160 | -0.80(-2.27%) |
Oct 15, 2002 | 34.04 | 35.21 | 34.03 | 35.15 | 10,111,920 | +2.04(+6.16%) |
Oct 14, 2002 | 31.31 | 33.71 | 31.01 | 33.11 | 10,743,811 | +1.68(+5.34%) |
Oct 11, 2002 | 30.31 | 31.79 | 30.26 | 31.43 | 14,908,121 | +1.77(+5.97%) |
Oct 10, 2002 | 32.66 | 29.99 | 26.39 | 29.66 | 35,868,724 | -3.00(-9.18%) |
Oct 09, 2002 | 32.99 | 33.88 | 32.39 | 32.66 | 7,236,233 | -0.97(-2.87%) |
Oct 08, 2002 | 32.75 | 34.51 | 32.10 | 33.62 | 10,032,058 | +1.70(+5.32%) |
Oct 07, 2002 | 33.59 | 33.64 | 31.79 | 31.93 | 9,726,783 | -1.09(-3.31%) |
Oct 04, 2002 | 33.89 | 34.00 | 31.64 | 33.02 | 12,533,112 | -0.63(-1.87%) |
Oct 03, 2002 | 35.27 | 35.53 | 33.35 | 33.65 | 15,304,595 | -2.08(-5.82%) |
Oct 02, 2002 | 37.53 | 37.73 | 35.68 | 35.73 | 9,304,467 | -2.06(-5.44%) |