Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 67.44 | 67.78 | 66.76 | 67.62 | 44,411,692 | +0.09(+0.14%) |
Dec 30, 2002 | 67.29 | 67.81 | 66.85 | 67.53 | 39,106,552 | +0.56(+0.84%) |
Dec 27, 2002 | 68.18 | 68.43 | 66.97 | 66.97 | 28,982,686 | -1.54(-2.25%) |
Dec 26, 2002 | 68.75 | 69.45 | 68.09 | 68.51 | 22,820,190 | +0.03(+0.04%) |
Dec 24, 2002 | 68.66 | 68.87 | 68.40 | 68.48 | 14,270,121 | -0.51(-0.74%) |
Dec 23, 2002 | 68.66 | 69.34 | 68.45 | 68.99 | 29,546,862 | +0.02(+0.03%) |
Dec 20, 2002 | 68.37 | 68.99 | 68.29 | 68.97 | 40,686,872 | +0.64(+0.93%) |
Dec 19, 2002 | 68.48 | 69.51 | 67.91 | 68.33 | 51,268,188 | -0.49(-0.71%) |
Dec 18, 2002 | 69.22 | 69.28 | 68.46 | 68.83 | 46,516,264 | -0.80(-1.16%) |
Dec 17, 2002 | 70.03 | 70.31 | 69.55 | 69.63 | 42,281,676 | -0.61(-0.87%) |
Dec 16, 2002 | 68.84 | 70.35 | 68.72 | 70.24 | 48,431,908 | +1.77(+2.59%) |
Dec 13, 2002 | 68.91 | 69.35 | 68.42 | 68.47 | 48,116,416 | -1.10(-1.58%) |
Dec 12, 2002 | 69.90 | 70.12 | 69.13 | 69.57 | 44,996,224 | -0.01(-0.01%) |
Dec 11, 2002 | 69.30 | 70.22 | 69.10 | 69.58 | 51,156,760 | +0.06(+0.09%) |
Dec 10, 2002 | 68.99 | 69.82 | 68.79 | 69.51 | 43,646,320 | +0.92(+1.34%) |
Dec 09, 2002 | 69.80 | 70.10 | 68.58 | 68.60 | 48,130,508 | -1.94(-2.75%) |
Dec 06, 2002 | 69.07 | 70.64 | 68.96 | 70.53 | 65,410,832 | +0.46(+0.66%) |
Dec 05, 2002 | 71.05 | 71.12 | 69.82 | 70.07 | 48,048,048 | -0.78(-1.10%) |
Dec 04, 2002 | 70.33 | 71.39 | 70.07 | 70.86 | 83,701,432 | -0.32(-0.45%) |
Dec 03, 2002 | 71.47 | 71.58 | 70.78 | 71.18 | 44,928,244 | -0.97(-1.34%) |
Dec 02, 2002 | 73.17 | 73.62 | 71.45 | 72.14 | 64,975,044 | +0.11(+0.16%) |
Nov 29, 2002 | 72.66 | 72.77 | 71.87 | 72.03 | 25,293,618 | -0.23(-0.32%) |
Nov 27, 2002 | 70.91 | 72.54 | 70.18 | 72.26 | 49,287,304 | +1.98(+2.81%) |
Nov 26, 2002 | 71.33 | 71.62 | 70.22 | 70.28 | 55,178,672 | -1.36(-1.90%) |
Nov 25, 2002 | 71.61 | 72.24 | 71.10 | 71.65 | 44,440,788 | +0.05(+0.06%) |
Nov 22, 2002 | 71.65 | 72.25 | 71.48 | 71.60 | 42,424,156 | -0.51(-0.71%) |
Nov 21, 2002 | 70.97 | 72.19 | 70.84 | 72.11 | 71,986,672 | +1.32(+1.86%) |
Nov 20, 2002 | 68.96 | 70.83 | 68.94 | 70.79 | 48,038,260 | +1.54(+2.22%) |
Nov 19, 2002 | 68.99 | 69.82 | 68.79 | 69.25 | 42,815,320 | -0.09(-0.13%) |
Nov 18, 2002 | 70.63 | 70.63 | 69.25 | 69.35 | 37,863,248 | -0.71(-1.01%) |
Nov 15, 2002 | 68.98 | 70.17 | 68.94 | 70.05 | 51,103,136 | +0.51(+0.74%) |
Nov 14, 2002 | 69.03 | 69.74 | 68.79 | 69.54 | 41,737,724 | +1.29(+1.89%) |
Nov 13, 2002 | 67.69 | 68.79 | 67.02 | 68.25 | 83,394,944 | +0.07(+0.10%) |
Nov 12, 2002 | 67.95 | 68.92 | 67.73 | 68.18 | 49,287,828 | +0.54(+0.79%) |
Nov 11, 2002 | 68.61 | 68.64 | 67.29 | 67.64 | 43,836,948 | -1.07(-1.55%) |
Nov 08, 2002 | 69.38 | 70.18 | 68.61 | 68.71 | 49,465,796 | -0.85(-1.22%) |
Nov 07, 2002 | 70.53 | 70.68 | 69.15 | 69.56 | 67,301,816 | -1.75(-2.45%) |
Nov 06, 2002 | 70.88 | 71.33 | 69.58 | 71.31 | 85,262,704 | +0.91(+1.30%) |
Nov 05, 2002 | 69.62 | 70.56 | 69.62 | 70.40 | 48,656,324 | +0.55(+0.79%) |
Nov 04, 2002 | 70.36 | 71.23 | 69.67 | 69.84 | 64,043,708 | +0.66(+0.95%) |
Nov 01, 2002 | 67.71 | 69.61 | 67.48 | 69.19 | 67,723,512 | +1.34(+1.98%) |
Oct 31, 2002 | 68.72 | 69.21 | 67.59 | 67.84 | 54,141,128 | -0.70(-1.02%) |
Oct 30, 2002 | 67.97 | 68.95 | 67.62 | 68.54 | 54,120,516 | +0.66(+0.97%) |
Oct 29, 2002 | 68.27 | 68.59 | 66.68 | 67.88 | 76,959,624 | -0.80(-1.16%) |
Oct 28, 2002 | 69.86 | 69.97 | 68.10 | 68.68 | 51,407,664 | -0.45(-0.65%) |
Oct 25, 2002 | 67.61 | 69.28 | 67.40 | 69.13 | 57,024,640 | +1.41(+2.08%) |
Oct 24, 2002 | 69.55 | 69.67 | 67.52 | 67.72 | 71,886,992 | -1.41(-2.04%) |
Oct 23, 2002 | 68.04 | 69.19 | 67.20 | 69.13 | 71,717,768 | +0.52(+0.76%) |
Oct 22, 2002 | 68.25 | 68.99 | 67.84 | 68.61 | 53,636,972 | -0.50(-0.72%) |
Oct 21, 2002 | 67.54 | 69.36 | 67.12 | 69.11 | 59,609,756 | +1.17(+1.73%) |
Oct 18, 2002 | 67.18 | 68.30 | 66.63 | 67.94 | 62,030,340 | +0.28(+0.42%) |
Oct 17, 2002 | 68.11 | 68.44 | 67.33 | 67.65 | 88,614,760 | +1.32(+1.99%) |
Oct 16, 2002 | 66.99 | 67.29 | 65.85 | 66.33 | 80,808,264 | -1.65(-2.42%) |
Oct 15, 2002 | 66.67 | 68.00 | 66.56 | 67.98 | 105,689,184 | +3.12(+4.81%) |
Oct 14, 2002 | 63.77 | 65.03 | 63.64 | 64.86 | 52,960,848 | +0.36(+0.56%) |
Oct 11, 2002 | 62.92 | 64.94 | 62.71 | 64.50 | 107,229,064 | +2.71(+4.38%) |
Oct 10, 2002 | 59.74 | 62.13 | 59.07 | 61.80 | 99,996,656 | +1.94(+3.24%) |
Oct 09, 2002 | 60.62 | 61.08 | 59.61 | 59.86 | 103,785,672 | -1.74(-2.82%) |
Oct 08, 2002 | 61.17 | 62.32 | 59.93 | 61.60 | 103,152,736 | +0.95(+1.57%) |
Oct 07, 2002 | 61.36 | 62.23 | 60.20 | 60.65 | 69,349,896 | -1.28(-2.07%) |
Oct 04, 2002 | 63.46 | 63.55 | 60.99 | 61.93 | 89,284,088 | -1.16(-1.83%) |
Oct 03, 2002 | 63.72 | 64.84 | 62.81 | 63.08 | 72,464,088 | -0.64(-1.01%) |
Oct 02, 2002 | 64.91 | 65.55 | 63.31 | 63.73 | 73,894,624 | -1.97(-3.00%) |