Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.43 | 36.93 | 35.92 | 36.87 | 2,672,663 | +0.48(+1.32%) |
Dec 30, 2002 | 37.06 | 37.10 | 36.05 | 36.39 | 4,435,541 | -0.45(-1.21%) |
Dec 27, 2002 | 36.97 | 37.22 | 36.55 | 36.84 | 3,295,371 | +0.51(+1.41%) |
Dec 26, 2002 | 36.65 | 36.71 | 36.16 | 36.33 | 1,960,684 | +0.04(+0.11%) |
Dec 24, 2002 | 36.08 | 36.71 | 36.08 | 36.29 | 1,817,223 | -0.20(-0.56%) |
Dec 23, 2002 | 35.88 | 36.53 | 35.45 | 36.50 | 5,953,156 | +1.62(+4.65%) |
Dec 20, 2002 | 35.14 | 35.44 | 34.70 | 34.88 | 4,456,527 | +0.20(+0.59%) |
Dec 19, 2002 | 33.84 | 34.89 | 33.83 | 34.67 | 6,654,643 | +1.13(+3.37%) |
Dec 18, 2002 | 32.53 | 33.63 | 32.25 | 33.54 | 4,462,636 | +1.23(+3.81%) |
Dec 17, 2002 | 32.66 | 33.15 | 32.07 | 32.31 | 3,851,204 | +0.12(+0.36%) |
Dec 16, 2002 | 31.62 | 32.19 | 31.41 | 32.19 | 4,122,464 | +0.46(+1.45%) |
Dec 13, 2002 | 32.49 | 32.68 | 31.57 | 31.73 | 3,810,797 | -1.05(-3.21%) |
Dec 12, 2002 | 33.21 | 33.21 | 32.38 | 32.79 | 2,521,685 | -0.42(-1.27%) |
Dec 11, 2002 | 32.95 | 33.52 | 32.66 | 33.21 | 2,619,883 | +0.26(+0.79%) |
Dec 10, 2002 | 32.91 | 33.38 | 32.50 | 32.95 | 3,316,358 | +0.06(+0.19%) |
Dec 09, 2002 | 33.17 | 33.52 | 32.80 | 32.88 | 3,067,807 | -0.47(-1.42%) |
Dec 06, 2002 | 32.50 | 33.53 | 32.21 | 33.36 | 4,119,958 | +0.79(+2.43%) |
Dec 05, 2002 | 33.06 | 33.29 | 32.27 | 32.56 | 2,792,318 | -0.47(-1.43%) |
Dec 04, 2002 | 32.63 | 33.20 | 32.53 | 33.04 | 5,017,528 | +0.52(+1.59%) |
Dec 03, 2002 | 33.04 | 33.52 | 32.45 | 32.52 | 3,101,950 | -0.95(-2.84%) |
Dec 02, 2002 | 33.43 | 33.71 | 32.63 | 33.47 | 3,950,029 | +0.14(+0.42%) |
Nov 29, 2002 | 33.96 | 33.96 | 33.14 | 33.33 | 1,865,461 | -0.63(-1.86%) |
Nov 27, 2002 | 33.23 | 34.33 | 33.01 | 33.96 | 5,965,686 | +1.10(+3.36%) |
Nov 26, 2002 | 32.31 | 32.89 | 32.28 | 32.86 | 4,541,727 | +0.15(+0.45%) |
Nov 25, 2002 | 33.11 | 33.15 | 32.30 | 32.71 | 4,162,245 | -0.39(-1.18%) |
Nov 22, 2002 | 33.46 | 33.83 | 33.09 | 33.10 | 3,428,809 | -0.17(-0.50%) |
Nov 21, 2002 | 33.23 | 33.74 | 32.98 | 33.27 | 8,159,572 | +0.04(+0.12%) |
Nov 20, 2002 | 32.60 | 33.31 | 32.33 | 33.23 | 5,534,990 | +0.50(+1.54%) |
Nov 19, 2002 | 31.61 | 33.19 | 31.61 | 32.72 | 7,641,328 | +1.25(+3.96%) |
Nov 18, 2002 | 32.15 | 32.15 | 31.06 | 31.48 | 10,545,471 | -0.67(-2.09%) |
Nov 15, 2002 | 32.31 | 32.88 | 32.01 | 32.15 | 7,947,983 | -0.11(-0.36%) |
Nov 14, 2002 | 34.00 | 34.38 | 32.24 | 32.26 | 7,460,279 | -1.72(-5.07%) |
Nov 13, 2002 | 37.03 | 37.03 | 33.29 | 33.99 | 6,340,470 | -0.83(-2.38%) |
Nov 12, 2002 | 34.86 | 35.44 | 34.52 | 34.82 | 3,328,574 | -0.04(-0.13%) |
Nov 11, 2002 | 36.03 | 36.39 | 34.57 | 34.86 | 3,967,413 | -1.17(-3.24%) |
Nov 08, 2002 | 35.53 | 36.27 | 35.21 | 36.03 | 7,069,677 | +0.98(+2.79%) |
Nov 07, 2002 | 35.12 | 35.37 | 34.83 | 35.05 | 5,191,216 | -0.03(-0.09%) |
Nov 06, 2002 | 34.96 | 35.60 | 34.00 | 35.09 | 9,678,911 | +0.83(+2.42%) |
Nov 05, 2002 | 31.06 | 34.33 | 31.06 | 34.26 | 13,615,471 | +2.18(+6.81%) |
Nov 04, 2002 | 36.08 | 36.13 | 31.85 | 32.07 | 18,728,222 | -3.93(-10.91%) |
Nov 01, 2002 | 36.96 | 36.97 | 35.85 | 36.00 | 4,073,130 | -0.97(-2.63%) |
Oct 31, 2002 | 37.51 | 37.70 | 36.85 | 36.97 | 3,740,789 | -0.54(-1.45%) |
Oct 30, 2002 | 37.19 | 37.68 | 36.65 | 37.51 | 892,715 | +0.84(+2.28%) |
Oct 29, 2002 | 35.05 | 36.91 | 35.03 | 36.68 | 5,954,566 | +1.27(+3.59%) |
Oct 28, 2002 | 36.33 | 36.34 | 34.96 | 35.40 | 6,351,746 | -0.75(-2.08%) |
Oct 25, 2002 | 37.19 | 37.26 | 35.05 | 36.16 | 11,719,940 | -1.58(-4.18%) |
Oct 24, 2002 | 38.47 | 38.69 | 37.52 | 37.74 | 4,971,640 | -0.76(-1.97%) |
Oct 23, 2002 | 37.42 | 38.50 | 37.28 | 38.50 | 3,543,139 | +1.14(+3.06%) |
Oct 22, 2002 | 37.08 | 37.70 | 36.97 | 37.35 | 2,883,469 | -0.42(-1.10%) |
Oct 21, 2002 | 37.48 | 38.02 | 37.26 | 37.77 | 4,383,857 | -0.15(-0.39%) |
Oct 18, 2002 | 36.36 | 38.27 | 36.36 | 37.91 | 673,451 | +0.69(+1.85%) |
Oct 17, 2002 | 39.04 | 39.08 | 35.28 | 37.22 | 9,126,837 | -0.77(-2.02%) |
Oct 16, 2002 | 37.63 | 38.41 | 37.48 | 37.99 | 3,742,199 | +0.36(+0.97%) |
Oct 15, 2002 | 38.53 | 39.56 | 37.03 | 37.63 | 7,741,406 | -0.75(-1.95%) |
Oct 14, 2002 | 39.87 | 40.06 | 37.88 | 38.37 | 4,550,967 | -1.50(-3.76%) |
Oct 11, 2002 | 40.26 | 40.36 | 39.29 | 39.87 | 4,262,793 | +1.00(+2.58%) |
Oct 10, 2002 | 37.67 | 39.21 | 37.03 | 38.87 | 3,544,862 | +1.83(+4.95%) |
Oct 09, 2002 | 36.94 | 38.11 | 36.23 | 37.04 | 6,224,260 | -0.06(-0.15%) |
Oct 08, 2002 | 39.24 | 39.39 | 36.16 | 37.10 | 8,195,438 | -2.13(-5.44%) |
Oct 07, 2002 | 39.01 | 40.21 | 39.01 | 39.23 | 3,676,733 | +0.28(+0.72%) |
Oct 04, 2002 | 39.47 | 39.74 | 38.63 | 38.95 | 4,045,565 | -0.52(-1.31%) |
Oct 03, 2002 | 40.49 | 40.92 | 38.85 | 39.47 | 5,971,794 | -0.88(-2.18%) |
Oct 02, 2002 | 41.31 | 41.50 | 40.35 | 40.35 | 4,057,311 | -1.03(-2.48%) |