Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.63 | 40.10 | 39.53 | 39.78 | 2,863,844 | -0.25(-0.63%) |
Dec 30, 2002 | 39.37 | 40.14 | 39.35 | 40.04 | 3,021,696 | +0.66(+1.69%) |
Dec 27, 2002 | 39.47 | 39.62 | 39.19 | 39.37 | 3,036,699 | -0.66(-1.66%) |
Dec 26, 2002 | 40.47 | 40.59 | 39.71 | 40.04 | 3,033,188 | -0.33(-0.82%) |
Dec 24, 2002 | 40.25 | 40.60 | 40.24 | 40.37 | 1,540,056 | -0.01(-0.03%) |
Dec 23, 2002 | 39.97 | 40.98 | 39.85 | 40.38 | 3,798,188 | +0.75(+1.90%) |
Dec 20, 2002 | 39.72 | 40.05 | 39.49 | 39.63 | 6,750,455 | +0.47(+1.20%) |
Dec 19, 2002 | 38.97 | 39.89 | 38.96 | 39.16 | 4,754,240 | -0.09(-0.22%) |
Dec 18, 2002 | 39.80 | 39.94 | 38.94 | 39.25 | 4,046,219 | -0.83(-2.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 39.82 | 40.07 | 6,519,024 | -0.56(-1.37%) |
Dec 16, 2002 | 40.14 | 40.99 | 39.95 | 40.63 | 6,152,245 | +0.24(+0.59%) |
Dec 13, 2002 | 39.78 | 40.72 | 39.78 | 40.39 | 3,707,212 | +0.23(+0.58%) |
Dec 12, 2002 | 41.26 | 41.26 | 40.02 | 40.16 | 4,841,864 | -1.10(-2.66%) |
Dec 11, 2002 | 41.60 | 41.65 | 40.89 | 41.26 | 2,821,707 | -0.16(-0.38%) |
Dec 10, 2002 | 40.96 | 41.50 | 40.96 | 41.41 | 3,443,699 | +0.46(+1.13%) |
Dec 09, 2002 | 40.90 | 42.29 | 40.84 | 40.95 | 5,610,536 | -0.05(-0.12%) |
Dec 06, 2002 | 41.55 | 41.88 | 40.69 | 41.00 | 6,634,580 | -1.02(-2.43%) |
Dec 05, 2002 | 42.28 | 42.92 | 41.76 | 42.02 | 5,768,388 | -0.26(-0.62%) |
Dec 04, 2002 | 42.12 | 42.57 | 41.45 | 42.28 | 4,073,672 | +0.21(+0.49%) |
Dec 03, 2002 | 42.63 | 42.92 | 41.35 | 42.08 | 8,378,296 | -1.00(-2.31%) |
Dec 02, 2002 | 43.32 | 43.67 | 42.95 | 43.07 | 7,377,874 | +0.28(+0.66%) |
Nov 29, 2002 | 42.82 | 43.36 | 42.64 | 42.79 | 3,150,340 | -0.44(-1.01%) |
Nov 27, 2002 | 42.60 | 43.34 | 41.41 | 43.23 | 12,794,168 | +3.13(+7.81%) |
Nov 26, 2002 | 42.65 | 42.65 | 40.08 | 40.10 | 15,225,634 | -2.54(-5.97%) |
Nov 25, 2002 | 41.45 | 42.79 | 41.04 | 42.64 | 8,717,782 | +1.46(+3.54%) |
Nov 22, 2002 | 40.56 | 41.38 | 40.51 | 41.18 | 6,809,670 | +0.63(+1.55%) |
Nov 21, 2002 | 39.78 | 40.64 | 39.73 | 40.56 | 7,223,693 | +0.90(+2.28%) |
Nov 20, 2002 | 38.57 | 39.65 | 38.16 | 39.65 | 6,130,060 | +1.09(+2.83%) |
Nov 19, 2002 | 37.84 | 39.08 | 37.84 | 38.56 | 6,391,817 | +0.73(+1.94%) |
Nov 18, 2002 | 38.41 | 38.41 | 37.65 | 37.83 | 5,100,748 | -0.58(-1.50%) |
Nov 15, 2002 | 38.81 | 38.81 | 37.93 | 38.41 | 6,811,266 | -0.41(-1.05%) |
Nov 14, 2002 | 38.51 | 38.85 | 38.28 | 38.81 | 4,337,344 | +1.04(+2.75%) |
Nov 13, 2002 | 38.27 | 38.63 | 37.17 | 37.77 | 6,411,289 | -0.69(-1.79%) |
Nov 12, 2002 | 39.34 | 39.34 | 37.94 | 38.46 | 6,405,862 | -0.48(-1.22%) |
Nov 11, 2002 | 39.16 | 39.47 | 38.81 | 38.94 | 7,365,903 | -0.06(-0.14%) |
Nov 08, 2002 | 36.95 | 39.41 | 36.95 | 39.00 | 8,919,527 | +2.06(+5.56%) |
Nov 07, 2002 | 37.28 | 37.90 | 36.58 | 36.94 | 6,819,885 | -0.95(-2.51%) |
Nov 06, 2002 | 36.90 | 38.10 | 36.90 | 37.89 | 10,710,008 | +1.59(+4.38%) |
Nov 05, 2002 | 36.34 | 36.73 | 36.06 | 36.30 | 5,283,499 | -0.04(-0.10%) |
Nov 04, 2002 | 36.03 | 37.08 | 35.53 | 36.34 | 5,496,576 | +0.79(+2.22%) |
Nov 01, 2002 | 34.69 | 35.94 | 34.46 | 35.55 | 4,419,542 | +0.78(+2.23%) |
Oct 31, 2002 | 35.40 | 36.15 | 34.58 | 34.77 | 4,544,515 | -0.73(-2.06%) |
Oct 30, 2002 | 35.43 | 35.71 | 35.09 | 35.51 | 5,152,621 | +0.18(+0.51%) |
Oct 29, 2002 | 35.71 | 35.86 | 34.77 | 35.32 | 4,546,271 | -0.24(-0.69%) |
Oct 28, 2002 | 35.84 | 36.65 | 35.41 | 35.57 | 4,282,279 | -0.11(-0.32%) |
Oct 25, 2002 | 34.90 | 35.96 | 34.90 | 35.68 | 6,194,860 | +0.78(+2.23%) |
Oct 24, 2002 | 36.36 | 36.37 | 34.59 | 34.90 | 11,491,289 | -1.49(-4.10%) |
Oct 23, 2002 | 36.84 | 37.59 | 35.62 | 36.40 | 18,062,026 | -3.08(-7.79%) |
Oct 22, 2002 | 39.61 | 39.61 | 38.59 | 39.47 | 7,451,294 | -0.13(-0.32%) |
Oct 21, 2002 | 38.81 | 39.70 | 38.31 | 39.60 | 5,802,225 | +0.16(+0.41%) |
Oct 18, 2002 | 39.41 | 40.00 | 39.19 | 39.43 | 5,390,596 | -0.04(-0.10%) |
Oct 17, 2002 | 40.10 | 40.29 | 39.31 | 39.47 | 5,886,977 | -0.41(-1.04%) |
Oct 16, 2002 | 40.10 | 40.72 | 39.52 | 39.89 | 5,951,139 | -0.22(-0.55%) |
Oct 15, 2002 | 39.16 | 40.10 | 38.72 | 40.10 | 7,526,150 | +1.27(+3.26%) |
Oct 14, 2002 | 38.85 | 39.57 | 38.21 | 38.84 | 7,452,730 | -0.01(-0.02%) |
Oct 11, 2002 | 38.25 | 38.85 | 38.01 | 38.85 | 7,170,543 | +0.69(+1.81%) |
Oct 10, 2002 | 37.84 | 38.53 | 37.50 | 38.16 | 9,050,086 | +0.69(+1.84%) |
Oct 09, 2002 | 36.97 | 37.64 | 36.95 | 37.47 | 8,414,847 | +0.13(+0.34%) |
Oct 08, 2002 | 36.97 | 38.03 | 36.43 | 37.34 | 12,148,714 | +1.74(+4.89%) |
Oct 07, 2002 | 35.21 | 36.06 | 35.04 | 35.60 | 5,862,238 | +0.88(+2.53%) |
Oct 04, 2002 | 35.94 | 35.94 | 34.36 | 34.72 | 7,093,932 | -1.21(-3.37%) |
Oct 03, 2002 | 35.89 | 36.93 | 35.65 | 35.93 | 7,305,412 | -0.31(-0.85%) |
Oct 02, 2002 | 36.09 | 36.97 | 35.67 | 36.24 | 8,137,448 | +0.21(+0.59%) |