Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.94 | 36.96 | 36.32 | 36.88 | 10,719,856 | -0.09(-0.26%) |
Dec 30, 2002 | 35.89 | 37.05 | 35.88 | 36.97 | 10,801,628 | +1.08(+3.01%) |
Dec 27, 2002 | 36.16 | 36.49 | 35.74 | 35.89 | 7,793,170 | -0.44(-1.21%) |
Dec 26, 2002 | 35.96 | 36.98 | 35.96 | 36.33 | 10,011,709 | +0.04(+0.12%) |
Dec 24, 2002 | 35.99 | 36.41 | 35.95 | 36.28 | 5,774,200 | +0.08(+0.22%) |
Dec 23, 2002 | 36.89 | 36.90 | 36.07 | 36.20 | 11,696,605 | -0.88(-2.36%) |
Dec 20, 2002 | 36.63 | 37.42 | 36.63 | 37.08 | 17,811,044 | +0.46(+1.26%) |
Dec 19, 2002 | 36.60 | 37.38 | 36.50 | 36.62 | 10,616,442 | -0.16(-0.44%) |
Dec 18, 2002 | 37.20 | 37.20 | 36.47 | 36.78 | 10,599,731 | -0.41(-1.10%) |
Dec 17, 2002 | 37.85 | 37.86 | 37.12 | 37.19 | 9,921,171 | -0.73(-1.93%) |
Dec 16, 2002 | 36.91 | 38.02 | 36.77 | 37.92 | 12,517,068 | +1.02(+2.77%) |
Dec 13, 2002 | 37.51 | 37.51 | 36.77 | 36.90 | 13,707,220 | -0.61(-1.63%) |
Dec 12, 2002 | 38.15 | 38.27 | 37.42 | 37.51 | 11,873,162 | -0.45(-1.19%) |
Dec 11, 2002 | 37.82 | 38.32 | 37.69 | 37.96 | 7,983,014 | -0.36(-0.93%) |
Dec 10, 2002 | 37.86 | 38.39 | 37.64 | 38.32 | 8,784,028 | +0.47(+1.23%) |
Dec 09, 2002 | 38.72 | 38.72 | 37.83 | 37.85 | 11,078,038 | -0.87(-2.24%) |
Dec 06, 2002 | 38.51 | 39.05 | 37.99 | 38.72 | 12,245,863 | +0.01(+0.04%) |
Dec 05, 2002 | 39.75 | 39.75 | 38.71 | 38.71 | 11,311,165 | -1.04(-2.61%) |
Dec 04, 2002 | 39.35 | 40.25 | 38.99 | 39.75 | 11,573,877 | +0.37(+0.95%) |
Dec 03, 2002 | 39.70 | 39.70 | 39.10 | 39.37 | 10,755,058 | -0.33(-0.83%) |
Dec 02, 2002 | 40.85 | 41.42 | 39.61 | 39.70 | 18,870,112 | +0.35(+0.89%) |
Nov 29, 2002 | 39.96 | 40.27 | 39.30 | 39.35 | 6,054,445 | -0.69(-1.71%) |
Nov 27, 2002 | 38.88 | 40.16 | 38.88 | 40.04 | 11,352,256 | +1.17(+3.01%) |
Nov 26, 2002 | 38.99 | 39.35 | 38.75 | 38.87 | 10,816,558 | -0.42(-1.08%) |
Nov 25, 2002 | 39.02 | 39.50 | 38.71 | 39.29 | 12,820,462 | +0.04(+0.11%) |
Nov 22, 2002 | 39.39 | 40.00 | 39.07 | 39.25 | 11,128,170 | -0.14(-0.35%) |
Nov 21, 2002 | 39.72 | 40.01 | 39.29 | 39.39 | 11,562,372 | -0.33(-0.83%) |
Nov 20, 2002 | 38.73 | 39.79 | 38.69 | 39.72 | 10,222,784 | +1.08(+2.80%) |
Nov 19, 2002 | 39.20 | 39.20 | 38.38 | 38.64 | 14,174,295 | -0.55(-1.42%) |
Nov 18, 2002 | 40.34 | 40.52 | 39.08 | 39.19 | 12,382,561 | -1.32(-3.26%) |
Nov 15, 2002 | 40.57 | 41.03 | 40.15 | 40.51 | 15,805,634 | -0.06(-0.14%) |
Nov 14, 2002 | 40.19 | 40.59 | 39.82 | 40.57 | 14,707,939 | +0.43(+1.07%) |
Nov 13, 2002 | 39.32 | 40.14 | 38.88 | 40.14 | 15,964,111 | +0.82(+2.10%) |
Nov 12, 2002 | 39.13 | 39.97 | 38.93 | 39.31 | 12,836,076 | +0.62(+1.60%) |
Nov 11, 2002 | 39.45 | 39.45 | 38.69 | 38.69 | 8,115,877 | -0.75(-1.91%) |
Nov 08, 2002 | 39.42 | 40.01 | 39.07 | 39.45 | 10,208,539 | +0.02(+0.06%) |
Nov 07, 2002 | 39.68 | 40.07 | 39.10 | 39.42 | 10,212,100 | -0.25(-0.63%) |
Nov 06, 2002 | 39.73 | 40.01 | 39.06 | 39.67 | 11,611,819 | -0.06(-0.15%) |
Nov 05, 2002 | 39.03 | 39.86 | 38.88 | 39.73 | 10,361,400 | +0.71(+1.81%) |
Nov 04, 2002 | 39.83 | 39.99 | 38.84 | 39.02 | 14,221,687 | -0.80(-2.02%) |
Nov 01, 2002 | 39.12 | 40.00 | 38.46 | 39.83 | 12,002,600 | +0.73(+1.87%) |
Oct 31, 2002 | 39.10 | 39.72 | 38.44 | 39.10 | 15,761,392 | -0.18(-0.46%) |
Oct 30, 2002 | 40.22 | 40.23 | 39.12 | 39.28 | 23,247,060 | -1.95(-4.73%) |
Oct 29, 2002 | 40.15 | 41.61 | 39.92 | 41.23 | 14,272,230 | +0.29(+0.71%) |
Oct 28, 2002 | 41.93 | 41.97 | 40.65 | 40.94 | 10,776,425 | -0.92(-2.20%) |
Oct 25, 2002 | 41.23 | 41.97 | 41.00 | 41.86 | 9,759,544 | +0.63(+1.52%) |
Oct 24, 2002 | 41.79 | 42.36 | 41.02 | 41.23 | 13,442,863 | -0.55(-1.33%) |
Oct 23, 2002 | 40.96 | 41.85 | 40.83 | 41.78 | 13,990,067 | +0.83(+2.01%) |
Oct 22, 2002 | 41.18 | 41.18 | 40.01 | 40.96 | 14,115,671 | -0.22(-0.53%) |
Oct 21, 2002 | 41.10 | 41.42 | 40.29 | 41.18 | 13,075,367 | +0.09(+0.21%) |
Oct 18, 2002 | 40.15 | 41.25 | 40.01 | 41.09 | 15,524,704 | +0.69(+1.72%) |
Oct 17, 2002 | 41.94 | 41.98 | 40.15 | 40.40 | 20,444,198 | -1.04(-2.52%) |
Oct 16, 2002 | 41.10 | 41.47 | 40.77 | 41.44 | 17,707,492 | +0.34(+0.84%) |
Oct 15, 2002 | 40.48 | 41.10 | 40.25 | 41.10 | 18,974,348 | +1.56(+3.95%) |
Oct 14, 2002 | 39.30 | 40.15 | 39.11 | 39.53 | 13,954,180 | +0.23(+0.59%) |
Oct 11, 2002 | 37.71 | 39.41 | 37.71 | 39.30 | 15,723,998 | +1.60(+4.24%) |
Oct 10, 2002 | 37.05 | 38.10 | 35.77 | 37.70 | 23,177,888 | +0.66(+1.77%) |
Oct 09, 2002 | 38.41 | 38.41 | 37.01 | 37.04 | 18,228,810 | -1.36(-3.54%) |
Oct 08, 2002 | 37.20 | 39.02 | 37.06 | 38.40 | 22,677,392 | +1.64(+4.47%) |
Oct 07, 2002 | 37.38 | 38.36 | 36.50 | 36.76 | 19,766,186 | -1.02(-2.71%) |
Oct 04, 2002 | 37.31 | 38.17 | 36.32 | 37.78 | 20,196,688 | +0.47(+1.27%) |
Oct 03, 2002 | 37.47 | 38.07 | 36.65 | 37.31 | 15,474,161 | -0.16(-0.43%) |
Oct 02, 2002 | 37.75 | 38.34 | 37.00 | 37.47 | 15,737,833 | -0.28(-0.75%) |