Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.87 | 33.93 | 33.05 | 33.56 | 3,861,514 | -0.32(-0.94%) |
Dec 30, 2002 | 32.67 | 33.99 | 32.46 | 33.88 | 4,197,587 | +1.05(+3.20%) |
Dec 27, 2002 | 32.76 | 33.14 | 32.63 | 32.83 | 2,149,638 | -0.08(-0.26%) |
Dec 26, 2002 | 32.70 | 33.39 | 32.51 | 32.91 | 3,776,161 | +0.21(+0.64%) |
Dec 24, 2002 | 32.40 | 32.85 | 32.09 | 32.70 | 3,199,702 | -0.19(-0.57%) |
Dec 23, 2002 | 33.65 | 33.74 | 31.98 | 32.89 | 7,568,660 | -1.15(-3.38%) |
Dec 20, 2002 | 33.86 | 34.22 | 33.50 | 34.04 | 8,000,588 | +0.17(+0.51%) |
Dec 19, 2002 | 35.25 | 35.49 | 33.80 | 33.87 | 7,077,553 | -1.38(-3.91%) |
Dec 18, 2002 | 35.30 | 35.57 | 34.61 | 35.25 | 5,737,092 | -0.29(-0.81%) |
Dec 17, 2002 | 36.50 | 36.51 | 35.40 | 35.54 | 5,406,686 | -1.12(-3.04%) |
Dec 16, 2002 | 35.88 | 36.77 | 35.33 | 36.65 | 5,314,332 | +0.77(+2.16%) |
Dec 13, 2002 | 37.04 | 37.37 | 35.72 | 35.88 | 5,136,293 | -1.67(-4.46%) |
Dec 12, 2002 | 37.49 | 37.97 | 36.90 | 37.55 | 4,445,142 | +0.66(+1.79%) |
Dec 11, 2002 | 36.83 | 37.15 | 36.23 | 36.89 | 3,485,264 | +0.07(+0.18%) |
Dec 10, 2002 | 36.02 | 36.96 | 35.72 | 36.83 | 5,069,612 | +0.83(+2.32%) |
Dec 09, 2002 | 37.13 | 37.13 | 35.85 | 35.99 | 5,192,472 | -1.13(-3.04%) |
Dec 06, 2002 | 36.66 | 37.97 | 36.31 | 37.12 | 4,446,809 | -0.20(-0.53%) |
Dec 05, 2002 | 35.60 | 37.85 | 35.23 | 37.32 | 15,357,703 | +0.25(+0.66%) |
Dec 04, 2002 | 38.45 | 38.45 | 36.59 | 37.07 | 16,326,415 | -1.74(-4.48%) |
Dec 03, 2002 | 39.98 | 40.10 | 38.75 | 38.81 | 5,856,785 | -1.04(-2.62%) |
Dec 02, 2002 | 42.14 | 42.86 | 39.81 | 39.86 | 9,004,642 | -1.24(-3.01%) |
Nov 29, 2002 | 41.90 | 41.90 | 41.09 | 41.09 | 2,137,635 | -0.81(-1.93%) |
Nov 27, 2002 | 40.19 | 41.95 | 39.77 | 41.90 | 5,589,893 | +1.93(+4.83%) |
Nov 26, 2002 | 39.74 | 40.55 | 39.65 | 39.97 | 3,232,876 | -0.31(-0.76%) |
Nov 25, 2002 | 39.27 | 40.36 | 39.05 | 40.28 | 4,346,620 | +1.01(+2.58%) |
Nov 22, 2002 | 39.23 | 40.28 | 39.08 | 39.26 | 4,552,832 | -0.63(-1.58%) |
Nov 21, 2002 | 39.23 | 39.89 | 38.73 | 39.89 | 4,073,893 | +0.66(+1.68%) |
Nov 20, 2002 | 37.58 | 39.23 | 37.55 | 39.23 | 4,977,925 | +1.89(+5.06%) |
Nov 19, 2002 | 38.73 | 38.73 | 37.04 | 37.34 | 5,710,586 | -1.39(-3.59%) |
Nov 18, 2002 | 40.14 | 40.14 | 38.73 | 38.73 | 6,458,083 | -1.40(-3.48%) |
Nov 15, 2002 | 38.22 | 40.13 | 38.12 | 40.13 | 7,854,223 | +1.91(+5.01%) |
Nov 14, 2002 | 37.34 | 38.51 | 36.90 | 38.22 | 4,811,389 | +1.69(+4.61%) |
Nov 13, 2002 | 36.63 | 36.83 | 35.34 | 36.53 | 4,602,843 | -0.10(-0.26%) |
Nov 12, 2002 | 36.35 | 37.16 | 35.93 | 36.63 | 3,407,914 | +0.45(+1.24%) |
Nov 11, 2002 | 36.17 | 36.65 | 35.30 | 36.18 | 3,266,383 | +0.16(+0.43%) |
Nov 08, 2002 | 37.20 | 37.52 | 35.81 | 36.02 | 5,520,211 | -1.17(-3.15%) |
Nov 07, 2002 | 36.59 | 37.49 | 36.14 | 37.19 | 12,174,671 | +1.24(+3.44%) |
Nov 06, 2002 | 35.28 | 35.96 | 34.98 | 35.96 | 5,542,716 | +0.79(+2.25%) |
Nov 05, 2002 | 34.64 | 35.69 | 34.55 | 35.16 | 3,507,936 | +0.38(+1.09%) |
Nov 04, 2002 | 36.60 | 36.60 | 34.64 | 34.79 | 8,125,282 | -1.81(-4.93%) |
Nov 01, 2002 | 35.15 | 36.59 | 34.65 | 36.59 | 6,177,688 | +1.53(+4.36%) |
Oct 31, 2002 | 34.20 | 35.42 | 34.19 | 35.06 | 6,433,578 | +0.86(+2.53%) |
Oct 30, 2002 | 34.60 | 35.06 | 33.66 | 34.20 | 5,847,616 | -0.74(-2.13%) |
Oct 29, 2002 | 34.34 | 35.09 | 33.35 | 34.94 | 6,073,166 | +0.61(+1.76%) |
Oct 28, 2002 | 35.51 | 35.63 | 34.01 | 34.34 | 5,074,613 | -0.58(-1.65%) |
Oct 25, 2002 | 34.51 | 34.91 | 33.96 | 34.91 | 4,858,232 | +0.42(+1.22%) |
Oct 24, 2002 | 33.89 | 35.51 | 33.75 | 34.49 | 7,930,740 | +1.21(+3.64%) |
Oct 23, 2002 | 32.63 | 33.71 | 32.61 | 33.28 | 5,609,230 | +0.68(+2.08%) |
Oct 22, 2002 | 32.69 | 33.83 | 31.87 | 32.60 | 6,273,376 | -0.48(-1.45%) |
Oct 21, 2002 | 32.99 | 33.45 | 31.58 | 33.08 | 6,727,976 | +0.00(+0.00%) |
Oct 18, 2002 | 32.93 | 33.47 | 32.42 | 33.08 | 7,813,381 | +0.02(+0.07%) |
Oct 17, 2002 | 34.94 | 34.94 | 32.97 | 33.06 | 8,876,114 | -1.30(-3.77%) |
Oct 16, 2002 | 35.16 | 35.16 | 33.91 | 34.35 | 7,498,145 | -0.80(-2.27%) |
Oct 15, 2002 | 34.04 | 35.21 | 34.04 | 35.15 | 10,110,552 | +2.04(+6.16%) |
Oct 14, 2002 | 31.31 | 33.71 | 31.01 | 33.11 | 10,742,357 | +1.68(+5.34%) |
Oct 11, 2002 | 30.31 | 31.79 | 30.26 | 31.43 | 14,906,104 | +1.77(+5.97%) |
Oct 10, 2002 | 32.67 | 29.99 | 26.39 | 29.66 | 35,863,868 | -3.00(-9.18%) |
Oct 09, 2002 | 32.99 | 33.89 | 32.40 | 32.66 | 7,235,254 | -0.97(-2.87%) |
Oct 08, 2002 | 32.75 | 34.52 | 32.10 | 33.63 | 10,030,701 | +1.70(+5.32%) |
Oct 07, 2002 | 33.59 | 33.65 | 31.79 | 31.93 | 9,725,467 | -1.09(-3.31%) |
Oct 04, 2002 | 33.89 | 34.01 | 31.64 | 33.02 | 12,531,416 | -0.63(-1.87%) |
Oct 03, 2002 | 35.27 | 35.54 | 33.35 | 33.65 | 15,302,524 | -2.08(-5.83%) |
Oct 02, 2002 | 37.53 | 37.73 | 35.69 | 35.73 | 9,303,208 | -2.06(-5.44%) |