Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 34.14 | 34.26 | 33.77 | 34.08 | 86,503 | +0.00(+0.00%) |
Dec 27, 2002 | 34.49 | 34.49 | 33.99 | 34.08 | 420,512 | -0.51(-1.48%) |
Dec 26, 2002 | 35.16 | 35.18 | 34.53 | 34.59 | 3,222,668 | -0.28(-0.79%) |
Dec 24, 2002 | 34.80 | 34.88 | 34.80 | 34.87 | 16,178 | -0.12(-0.35%) |
Dec 23, 2002 | 35.03 | 35.24 | 34.72 | 34.99 | 156,045 | +0.05(+0.13%) |
Dec 20, 2002 | 34.57 | 35.03 | 34.57 | 34.94 | 4,266,447 | +0.64(+1.85%) |
Dec 19, 2002 | 34.51 | 35.03 | 34.31 | 34.31 | 2,035,369 | -0.49(-1.41%) |
Dec 18, 2002 | 34.85 | 34.95 | 34.67 | 34.80 | 347,969 | -0.28(-0.81%) |
Dec 17, 2002 | 35.33 | 35.52 | 35.08 | 35.08 | 94,983 | -0.48(-1.36%) |
Dec 16, 2002 | 34.86 | 35.56 | 34.86 | 35.56 | 4,540,440 | +0.69(+1.98%) |
Dec 13, 2002 | 35.00 | 35.23 | 34.84 | 34.87 | 88,721 | -0.61(-1.73%) |
Dec 12, 2002 | 35.62 | 35.72 | 35.23 | 35.49 | 63,148 | -0.13(-0.37%) |
Dec 11, 2002 | 35.20 | 35.78 | 35.20 | 35.62 | 82,458 | +0.13(+0.37%) |
Dec 10, 2002 | 35.13 | 35.49 | 35.05 | 35.49 | 139,996 | +0.53(+1.51%) |
Dec 09, 2002 | 35.43 | 35.64 | 34.96 | 34.96 | 127,993 | -0.74(-2.06%) |
Dec 06, 2002 | 35.11 | 35.97 | 35.06 | 35.69 | 71,107 | -0.07(-0.19%) |
Dec 05, 2002 | 36.04 | 36.05 | 35.57 | 35.76 | 95,897 | -0.50(-1.37%) |
Dec 04, 2002 | 35.79 | 36.48 | 35.77 | 36.26 | 33,270 | +0.01(+0.02%) |
Dec 03, 2002 | 36.51 | 36.55 | 36.08 | 36.25 | 100,985 | -0.40(-1.09%) |
Dec 02, 2002 | 37.33 | 37.56 | 36.53 | 36.65 | 32,096 | -0.49(-1.32%) |
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,766,880 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.94 | 35.95 | 36,140 | -0.61(-1.68%) |
Nov 25, 2002 | 36.43 | 36.94 | 35.87 | 36.56 | 125,775 | -0.15(-0.42%) |
Nov 22, 2002 | 36.66 | 36.99 | 36.64 | 36.71 | 33,922 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.92 | 36.35 | 36.83 | 33,400 | +0.89(+2.47%) |
Nov 20, 2002 | 35.13 | 36.01 | 35.13 | 35.94 | 113,380 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.59 | 35.03 | 35.31 | 26,616 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.08 | 35.31 | 35.32 | 41,620 | -0.48(-1.33%) |
Nov 15, 2002 | 35.28 | 35.79 | 35.10 | 35.79 | 2,126,700 | +0.28(+0.80%) |
Nov 14, 2002 | 35.49 | 35.59 | 35.20 | 35.51 | 37,706 | +0.87(+2.52%) |
Nov 13, 2002 | 34.47 | 35.13 | 34.18 | 34.64 | 29,486 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.76 | 51,536 | +0.00(+0.00%) |
Nov 11, 2002 | 35.15 | 35.15 | 34.68 | 34.76 | 77,500 | -0.69(-1.95%) |
Nov 08, 2002 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.05 | 36.05 | 35.19 | 35.45 | 11,481 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.36 | 35.49 | 36.33 | 36,532 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.07 | 35.54 | 35.91 | 100,333 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.31 | 35.42 | 35.52 | 20,353 | +0.25(+0.72%) |
Nov 01, 2002 | 35.05 | 35.39 | 34.85 | 35.27 | 20,353 | +0.55(+1.59%) |
Oct 31, 2002 | 35.02 | 35.16 | 34.37 | 34.72 | 104,769 | -0.09(-0.26%) |
Oct 30, 2002 | 34.66 | 35.06 | 34.39 | 34.81 | 19,831 | +0.34(+0.98%) |
Oct 29, 2002 | 34.29 | 34.74 | 33.91 | 34.47 | 22,571 | -0.23(-0.66%) |
Oct 28, 2002 | 35.56 | 35.56 | 34.70 | 34.70 | 12,538,398 | -0.16(-0.46%) |
Oct 25, 2002 | 34.45 | 35.09 | 34.26 | 34.87 | 47,752 | +0.30(+0.86%) |
Oct 24, 2002 | 35.41 | 35.41 | 34.38 | 34.57 | 63,540 | -0.52(-1.49%) |
Oct 23, 2002 | 33.88 | 35.09 | 34.19 | 35.09 | 38,750 | +0.24(+0.68%) |
Oct 22, 2002 | 34.55 | 35.04 | 34.46 | 34.85 | 77,631 | -0.34(-0.96%) |
Oct 21, 2002 | 34.34 | 35.23 | 34.22 | 35.19 | 15,043,469 | +0.84(+2.43%) |
Oct 18, 2002 | 34.18 | 34.74 | 33.88 | 34.35 | 105,943 | -0.03(-0.09%) |
Oct 17, 2002 | 34.70 | 34.74 | 34.18 | 34.38 | 154,609 | +0.74(+2.19%) |
Oct 16, 2002 | 33.96 | 34.11 | 33.39 | 33.65 | 46,056 | -0.85(-2.47%) |
Oct 15, 2002 | 33.90 | 34.50 | 33.65 | 34.50 | 82,328 | +1.83(+5.61%) |
Oct 14, 2002 | 32.32 | 32.89 | 32.32 | 32.67 | 31,443 | -0.02(-0.07%) |
Oct 11, 2002 | 31.95 | 32.69 | 31.69 | 32.69 | 217,758 | +1.69(+5.46%) |
Oct 10, 2002 | 30.10 | 31.33 | 29.85 | 31.00 | 66,932 | +0.76(+2.51%) |
Oct 09, 2002 | 30.40 | 30.89 | 30.13 | 30.24 | 65,366 | -1.16(-3.69%) |
Oct 08, 2002 | 30.93 | 31.39 | 30.36 | 31.39 | 21,658 | +0.91(+2.99%) |
Oct 07, 2002 | 31.08 | 31.28 | 30.77 | 30.48 | 29,486 | -0.65(-2.09%) |
Oct 04, 2002 | 32.05 | 32.05 | 30.81 | 31.13 | 30,269 | -0.64(-2.00%) |
Oct 03, 2002 | 32.06 | 32.44 | 31.62 | 31.77 | 23,615 | -0.21(-0.67%) |
Oct 02, 2002 | 32.36 | 32.91 | 31.85 | 31.98 | 60,800 | -0.65(-2.00%) |