Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 44.69 | 45.48 | 44.69 | 44.92 | 13,580,570 | +0.72(+1.64%) |
Dec 30, 2002 | 44.63 | 44.88 | 43.82 | 44.20 | 13,917,350 | -0.64(-1.43%) |
Dec 27, 2002 | 45.50 | 45.89 | 44.40 | 44.84 | 10,928,258 | -0.66(-1.45%) |
Dec 26, 2002 | 46.26 | 46.77 | 45.36 | 45.50 | 9,979,685 | -0.73(-1.58%) |
Dec 24, 2002 | 46.48 | 46.95 | 46.23 | 46.23 | 4,175,584 | -0.29(-0.62%) |
Dec 23, 2002 | 46.22 | 47.24 | 46.04 | 46.52 | 10,217,604 | +0.27(+0.59%) |
Dec 20, 2002 | 46.02 | 46.37 | 45.72 | 46.25 | 13,895,266 | +0.65(+1.44%) |
Dec 19, 2002 | 45.56 | 46.57 | 45.41 | 45.59 | 12,629,064 | -0.27(-0.59%) |
Dec 18, 2002 | 45.93 | 46.19 | 45.35 | 45.86 | 11,240,193 | -0.68(-1.47%) |
Dec 17, 2002 | 46.72 | 47.39 | 46.39 | 46.55 | 10,640,132 | -0.76(-1.61%) |
Dec 16, 2002 | 46.14 | 47.41 | 45.82 | 47.31 | 14,636,629 | +0.94(+2.03%) |
Dec 13, 2002 | 45.93 | 46.37 | 45.37 | 46.37 | 13,412,180 | -0.10(-0.21%) |
Dec 12, 2002 | 47.09 | 47.35 | 46.19 | 46.47 | 12,437,210 | -0.74(-1.56%) |
Dec 11, 2002 | 46.83 | 47.81 | 46.36 | 47.20 | 11,492,260 | +0.37(+0.79%) |
Dec 10, 2002 | 45.56 | 46.95 | 45.56 | 46.83 | 11,852,504 | +0.70(+1.52%) |
Dec 09, 2002 | 46.95 | 47.14 | 46.08 | 46.13 | 15,254,979 | -1.58(-3.32%) |
Dec 06, 2002 | 47.24 | 47.96 | 46.99 | 47.71 | 13,103,350 | -0.43(-0.89%) |
Dec 05, 2002 | 49.21 | 49.26 | 47.88 | 48.14 | 11,904,608 | -0.37(-0.75%) |
Dec 04, 2002 | 48.35 | 49.19 | 48.00 | 48.51 | 17,345,360 | -0.88(-1.78%) |
Dec 03, 2002 | 50.26 | 50.44 | 49.35 | 49.39 | 12,125,102 | -1.21(-2.39%) |
Dec 02, 2002 | 51.35 | 51.85 | 50.02 | 50.60 | 16,725,457 | +0.22(+0.44%) |
Nov 29, 2002 | 50.84 | 51.03 | 50.29 | 50.38 | 5,142,618 | -0.45(-0.89%) |
Nov 27, 2002 | 49.79 | 51.07 | 49.76 | 50.83 | 14,164,413 | +1.53(+3.10%) |
Nov 26, 2002 | 49.93 | 49.93 | 48.91 | 49.30 | 14,769,996 | -0.66(-1.32%) |
Nov 25, 2002 | 49.05 | 49.99 | 48.41 | 49.96 | 14,925,963 | +1.03(+2.10%) |
Nov 22, 2002 | 48.66 | 49.37 | 48.57 | 48.94 | 15,619,709 | -0.27(-0.55%) |
Nov 21, 2002 | 47.56 | 49.22 | 47.56 | 49.21 | 21,975,562 | +1.91(+4.03%) |
Nov 20, 2002 | 45.18 | 47.36 | 45.15 | 47.30 | 15,650,074 | +1.88(+4.13%) |
Nov 19, 2002 | 45.35 | 46.05 | 45.12 | 45.42 | 11,936,354 | -0.47(-1.02%) |
Nov 18, 2002 | 46.83 | 46.94 | 45.84 | 45.89 | 12,631,479 | -0.48(-1.04%) |
Nov 15, 2002 | 46.59 | 46.60 | 45.79 | 46.37 | 19,612,928 | -0.41(-0.88%) |
Nov 14, 2002 | 46.59 | 46.94 | 46.02 | 46.79 | 16,671,282 | +0.79(+1.73%) |
Nov 13, 2002 | 46.08 | 46.56 | 45.20 | 45.99 | 20,677,270 | +0.12(+0.25%) |
Nov 12, 2002 | 44.92 | 46.31 | 44.80 | 45.88 | 15,575,541 | +1.08(+2.41%) |
Nov 11, 2002 | 44.97 | 45.42 | 44.46 | 44.80 | 12,743,797 | -0.17(-0.39%) |
Nov 08, 2002 | 45.50 | 45.96 | 44.75 | 44.97 | 14,008,791 | -0.79(-1.72%) |
Nov 07, 2002 | 46.37 | 46.37 | 45.39 | 45.76 | 19,041,852 | -1.50(-3.18%) |
Nov 06, 2002 | 46.83 | 47.46 | 46.40 | 47.26 | 18,082,582 | -0.08(-0.17%) |
Nov 05, 2002 | 47.38 | 47.53 | 46.64 | 47.34 | 18,058,256 | -0.48(-0.99%) |
Nov 04, 2002 | 47.52 | 48.58 | 47.35 | 47.82 | 20,714,018 | +1.22(+2.61%) |
Nov 01, 2002 | 45.73 | 46.66 | 45.39 | 46.60 | 16,209,590 | +0.85(+1.85%) |
Oct 31, 2002 | 45.60 | 46.25 | 45.50 | 45.75 | 17,018,932 | +0.16(+0.34%) |
Oct 30, 2002 | 44.63 | 46.02 | 44.06 | 45.60 | 22,197,436 | +1.12(+2.51%) |
Oct 29, 2002 | 44.37 | 44.66 | 43.01 | 44.48 | 19,763,720 | +0.10(+0.24%) |
Oct 28, 2002 | 43.56 | 44.92 | 43.22 | 44.37 | 21,643,786 | +1.16(+2.68%) |
Oct 25, 2002 | 42.02 | 43.25 | 41.82 | 43.22 | 12,964,291 | +1.43(+3.41%) |
Oct 24, 2002 | 43.76 | 43.79 | 41.59 | 41.79 | 18,157,116 | -1.45(-3.35%) |
Oct 23, 2002 | 43.12 | 43.45 | 42.00 | 43.24 | 21,466,078 | +0.06(+0.15%) |
Oct 22, 2002 | 43.18 | 43.86 | 42.67 | 43.17 | 17,894,006 | -0.61(-1.40%) |
Oct 21, 2002 | 42.69 | 43.99 | 42.28 | 43.79 | 18,763,906 | +0.75(+1.75%) |
Oct 18, 2002 | 41.58 | 43.04 | 40.72 | 43.04 | 21,536,816 | +1.19(+2.84%) |
Oct 17, 2002 | 42.20 | 42.31 | 41.29 | 41.85 | 36,825,956 | +4.23(+11.25%) |
Oct 16, 2002 | 38.60 | 38.83 | 37.23 | 37.62 | 27,432,702 | -2.07(-5.23%) |
Oct 15, 2002 | 39.27 | 39.69 | 38.59 | 39.69 | 25,189,806 | +2.93(+7.98%) |
Oct 14, 2002 | 35.67 | 36.98 | 35.67 | 36.76 | 13,673,564 | -0.29(-0.78%) |
Oct 11, 2002 | 35.94 | 37.05 | 35.65 | 37.05 | 30,803,260 | +3.67(+11.01%) |
Oct 10, 2002 | 31.68 | 33.90 | 31.30 | 33.37 | 21,860,656 | +1.45(+4.56%) |
Oct 09, 2002 | 32.49 | 32.86 | 31.77 | 31.92 | 20,972,814 | -1.15(-3.47%) |
Oct 08, 2002 | 33.49 | 33.67 | 31.76 | 33.07 | 25,438,768 | +0.11(+0.33%) |
Oct 07, 2002 | 32.81 | 33.91 | 32.81 | 32.96 | 16,634,706 | +0.15(+0.46%) |
Oct 04, 2002 | 34.49 | 34.49 | 32.32 | 32.81 | 25,106,474 | -1.97(-5.67%) |
Oct 03, 2002 | 34.95 | 35.45 | 34.17 | 34.78 | 18,980,258 | +0.21(+0.62%) |
Oct 02, 2002 | 35.46 | 35.94 | 33.82 | 34.56 | 18,380,198 | -0.89(-2.52%) |