Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 53.10 | 53.30 | 52.35 | 53.02 | 2,936,078 | -0.03(-0.06%) |
Dec 30, 2002 | 53.14 | 53.38 | 52.17 | 53.06 | 4,069,232 | +0.17(+0.32%) |
Dec 27, 2002 | 54.16 | 54.43 | 52.57 | 52.88 | 3,332,033 | -1.27(-2.34%) |
Dec 26, 2002 | 54.35 | 55.00 | 53.98 | 54.15 | 2,632,594 | +0.14(+0.26%) |
Dec 24, 2002 | 55.02 | 55.02 | 53.77 | 54.01 | 2,712,607 | -1.00(-1.81%) |
Dec 23, 2002 | 55.31 | 55.72 | 54.78 | 55.01 | 3,485,381 | -0.94(-1.68%) |
Dec 20, 2002 | 54.89 | 56.37 | 54.89 | 55.95 | 8,733,874 | +1.21(+2.22%) |
Dec 19, 2002 | 57.38 | 57.80 | 54.52 | 54.74 | 9,997,771 | -2.65(-4.61%) |
Dec 18, 2002 | 57.70 | 58.28 | 56.61 | 57.38 | 3,919,095 | -0.77(-1.33%) |
Dec 17, 2002 | 57.85 | 58.98 | 57.73 | 58.16 | 3,555,248 | +0.12(+0.21%) |
Dec 16, 2002 | 56.92 | 58.23 | 56.87 | 58.03 | 4,429,740 | +1.11(+1.96%) |
Dec 13, 2002 | 57.80 | 57.80 | 56.58 | 56.92 | 3,078,381 | -0.88(-1.52%) |
Dec 12, 2002 | 57.34 | 58.16 | 56.96 | 57.80 | 3,253,305 | +0.59(+1.03%) |
Dec 11, 2002 | 57.63 | 57.98 | 56.76 | 57.21 | 3,309,686 | -0.41(-0.72%) |
Dec 10, 2002 | 57.24 | 58.29 | 56.50 | 57.62 | 4,423,318 | +0.43(+0.75%) |
Dec 09, 2002 | 58.02 | 58.02 | 56.47 | 57.19 | 3,977,146 | -0.82(-1.41%) |
Dec 06, 2002 | 56.92 | 58.55 | 56.85 | 58.01 | 5,422,389 | +0.04(+0.07%) |
Dec 05, 2002 | 59.06 | 59.42 | 57.71 | 57.97 | 4,050,352 | -1.48(-2.49%) |
Dec 04, 2002 | 61.13 | 61.13 | 58.79 | 59.45 | 6,460,888 | -1.67(-2.74%) |
Dec 03, 2002 | 61.35 | 61.43 | 60.46 | 61.12 | 4,522,467 | -0.22(-0.36%) |
Dec 02, 2002 | 61.42 | 62.99 | 60.86 | 61.34 | 4,617,379 | -0.07(-0.11%) |
Nov 29, 2002 | 62.02 | 62.29 | 61.36 | 61.41 | 1,511,385 | -0.60(-0.97%) |
Nov 27, 2002 | 60.27 | 62.56 | 60.27 | 62.01 | 4,728,729 | +2.19(+3.66%) |
Nov 26, 2002 | 61.52 | 61.52 | 59.65 | 59.82 | 4,339,709 | -1.69(-2.75%) |
Nov 25, 2002 | 61.60 | 62.21 | 60.56 | 61.51 | 4,956,695 | -0.09(-0.14%) |
Nov 22, 2002 | 62.17 | 62.51 | 61.51 | 61.60 | 4,324,297 | -0.65(-1.05%) |
Nov 21, 2002 | 60.54 | 63.07 | 60.54 | 62.25 | 8,867,057 | +1.98(+3.28%) |
Nov 20, 2002 | 58.47 | 60.65 | 58.03 | 60.27 | 4,757,369 | +1.81(+3.10%) |
Nov 19, 2002 | 58.73 | 59.49 | 58.02 | 58.46 | 3,119,992 | -0.26(-0.45%) |
Nov 18, 2002 | 58.94 | 59.63 | 58.36 | 58.72 | 5,485,449 | +0.13(+0.23%) |
Nov 15, 2002 | 58.39 | 58.90 | 57.12 | 58.59 | 5,233,337 | +0.20(+0.35%) |
Nov 14, 2002 | 57.15 | 58.51 | 57.15 | 58.39 | 4,371,817 | +1.95(+3.45%) |
Nov 13, 2002 | 56.12 | 56.88 | 55.40 | 56.44 | 5,302,819 | +0.33(+0.58%) |
Nov 12, 2002 | 55.89 | 56.90 | 55.50 | 56.12 | 4,806,687 | +0.23(+0.40%) |
Nov 11, 2002 | 56.91 | 56.92 | 55.52 | 55.89 | 4,138,071 | -1.01(-1.78%) |
Nov 08, 2002 | 57.70 | 58.36 | 56.71 | 56.90 | 3,609,574 | -0.76(-1.31%) |
Nov 07, 2002 | 59.61 | 61.12 | 57.31 | 57.66 | 5,659,859 | -1.95(-3.27%) |
Nov 06, 2002 | 59.75 | 60.04 | 58.23 | 59.60 | 7,443,391 | -0.15(-0.25%) |
Nov 05, 2002 | 59.14 | 59.94 | 58.71 | 59.75 | 4,423,832 | +0.61(+1.03%) |
Nov 04, 2002 | 58.38 | 60.73 | 57.19 | 59.14 | 8,214,239 | +1.95(+3.42%) |
Nov 01, 2002 | 55.75 | 57.80 | 55.28 | 57.19 | 4,957,209 | +1.44(+2.58%) |
Oct 31, 2002 | 56.34 | 56.64 | 55.68 | 55.75 | 3,604,566 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,441 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.38 | 55.44 | 56.35 | 8,162,737 | -0.94(-1.64%) |
Oct 28, 2002 | 58.32 | 58.67 | 57.01 | 57.29 | 4,741,058 | -0.32(-0.55%) |
Oct 25, 2002 | 56.45 | 57.81 | 56.06 | 57.61 | 4,903,910 | +1.16(+2.06%) |
Oct 24, 2002 | 57.83 | 58.32 | 56.01 | 56.45 | 5,363,182 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.86 | 55.50 | 57.83 | 6,193,236 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.52 | 56.18 | 56.45 | 6,344,914 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.04 | 58.16 | 10,328,739 | +3.23(+5.88%) |
Oct 18, 2002 | 55.17 | 56.37 | 54.52 | 54.93 | 8,169,159 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.70 | 56.43 | 9,648,308 | +3.49(+6.59%) |
Oct 16, 2002 | 53.73 | 54.00 | 52.56 | 52.95 | 8,140,776 | -1.56(-2.86%) |
Oct 15, 2002 | 52.95 | 54.59 | 52.36 | 54.50 | 10,736,639 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.25 | 49.37 | 50.84 | 5,817,959 | +0.86(+1.71%) |
Oct 11, 2002 | 48.82 | 50.72 | 48.82 | 49.99 | 8,054,726 | +2.43(+5.11%) |
Oct 10, 2002 | 46.15 | 47.99 | 45.60 | 47.56 | 8,322,635 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.16 | 7,952,751 | -1.81(-3.77%) |
Oct 08, 2002 | 47.07 | 48.66 | 45.78 | 47.96 | 8,645,127 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.55 | 46.25 | 46.35 | 8,567,426 | -1.96(-4.06%) |
Oct 04, 2002 | 49.25 | 49.75 | 47.63 | 48.31 | 8,382,356 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.93 | 48.86 | 48.98 | 9,740,907 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.04 | 8,067,569 | -2.26(-4.24%) |