Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 38.87 | 39.01 | 38.20 | 38.74 | 2,039,966 | -0.14(-0.36%) |
Dec 30, 2002 | 38.74 | 39.05 | 38.40 | 38.87 | 2,070,499 | +0.22(+0.56%) |
Dec 27, 2002 | 39.02 | 39.32 | 38.65 | 38.66 | 1,687,930 | -0.65(-1.65%) |
Dec 26, 2002 | 38.97 | 39.73 | 38.97 | 39.30 | 1,597,993 | +0.32(+0.81%) |
Dec 24, 2002 | 38.97 | 39.15 | 38.83 | 38.99 | 928,837 | -0.04(-0.10%) |
Dec 23, 2002 | 38.55 | 39.07 | 37.78 | 39.03 | 2,491,612 | +0.44(+1.13%) |
Dec 20, 2002 | 38.55 | 39.01 | 37.78 | 38.59 | 5,355,214 | +0.11(+0.27%) |
Dec 19, 2002 | 38.37 | 39.24 | 38.17 | 38.48 | 3,617,554 | -0.15(-0.39%) |
Dec 18, 2002 | 39.11 | 39.15 | 38.14 | 38.64 | 3,957,649 | -0.52(-1.33%) |
Dec 17, 2002 | 39.40 | 39.48 | 38.87 | 39.16 | 4,148,707 | -0.44(-1.12%) |
Dec 16, 2002 | 39.30 | 39.99 | 39.24 | 39.60 | 3,816,170 | +0.17(+0.42%) |
Dec 13, 2002 | 39.27 | 39.63 | 38.91 | 39.44 | 2,385,956 | -0.06(-0.15%) |
Dec 12, 2002 | 40.36 | 40.46 | 39.42 | 39.50 | 3,026,695 | -0.50(-1.24%) |
Dec 11, 2002 | 39.58 | 40.58 | 39.52 | 39.99 | 5,764,991 | +0.50(+1.26%) |
Dec 10, 2002 | 38.11 | 39.50 | 38.11 | 39.50 | 4,969,772 | +1.65(+4.37%) |
Dec 09, 2002 | 38.50 | 38.58 | 37.77 | 37.84 | 2,647,754 | -0.72(-1.87%) |
Dec 06, 2002 | 37.65 | 38.84 | 37.54 | 38.56 | 2,848,485 | +0.63(+1.66%) |
Dec 05, 2002 | 38.34 | 38.80 | 37.66 | 37.94 | 2,405,908 | -0.37(-0.97%) |
Dec 04, 2002 | 37.27 | 38.74 | 37.23 | 38.31 | 3,322,200 | +0.93(+2.48%) |
Dec 03, 2002 | 38.04 | 38.04 | 37.38 | 37.38 | 3,479,551 | -0.85(-2.23%) |
Dec 02, 2002 | 38.27 | 38.66 | 37.91 | 38.23 | 4,327,219 | +1.18(+3.20%) |
Nov 29, 2002 | 37.69 | 37.77 | 36.76 | 37.05 | 1,707,428 | -0.52(-1.39%) |
Nov 27, 2002 | 37.41 | 37.91 | 37.41 | 37.57 | 3,168,175 | +0.32(+0.87%) |
Nov 26, 2002 | 37.76 | 37.93 | 37.25 | 37.25 | 2,847,125 | -0.95(-2.48%) |
Nov 25, 2002 | 37.84 | 38.38 | 37.66 | 38.19 | 2,866,624 | +0.40(+1.05%) |
Nov 22, 2002 | 38.48 | 38.54 | 37.79 | 37.80 | 3,947,068 | -0.68(-1.77%) |
Nov 21, 2002 | 38.21 | 38.87 | 38.21 | 38.48 | 4,243,934 | +0.34(+0.88%) |
Nov 20, 2002 | 38.03 | 38.40 | 37.78 | 38.14 | 4,613,202 | +0.12(+0.31%) |
Nov 19, 2002 | 37.50 | 38.56 | 37.43 | 38.02 | 5,518,913 | +0.50(+1.32%) |
Nov 18, 2002 | 38.18 | 38.63 | 37.46 | 37.52 | 5,764,084 | -0.46(-1.22%) |
Nov 15, 2002 | 37.97 | 39.19 | 36.65 | 37.99 | 29,647,682 | -3.38(-8.17%) |
Nov 14, 2002 | 40.77 | 41.45 | 40.77 | 41.37 | 2,472,416 | +0.95(+2.34%) |
Nov 13, 2002 | 40.16 | 41.16 | 39.51 | 40.42 | 4,300,163 | +0.19(+0.48%) |
Nov 12, 2002 | 39.97 | 40.67 | 39.89 | 40.23 | 2,296,776 | +0.50(+1.25%) |
Nov 11, 2002 | 40.13 | 40.52 | 39.63 | 39.73 | 2,338,947 | -0.36(-0.89%) |
Nov 08, 2002 | 40.93 | 40.95 | 39.55 | 40.09 | 6,196,836 | -0.77(-1.88%) |
Nov 07, 2002 | 41.71 | 41.74 | 40.55 | 40.86 | 3,998,007 | -1.08(-2.59%) |
Nov 06, 2002 | 43.13 | 43.17 | 41.36 | 41.94 | 3,711,723 | -0.69(-1.63%) |
Nov 05, 2002 | 42.00 | 42.84 | 41.94 | 42.64 | 3,274,436 | +0.56(+1.34%) |
Nov 04, 2002 | 43.66 | 43.83 | 41.99 | 42.08 | 3,952,963 | -1.30(-3.00%) |
Nov 01, 2002 | 41.99 | 43.39 | 41.48 | 43.38 | 3,113,004 | +1.37(+3.26%) |
Oct 31, 2002 | 42.49 | 43.07 | 41.74 | 42.01 | 3,339,281 | -0.48(-1.14%) |
Oct 30, 2002 | 41.95 | 42.74 | 41.95 | 42.49 | 2,119,321 | +0.52(+1.23%) |
Oct 29, 2002 | 42.51 | 42.63 | 41.43 | 41.98 | 3,378,732 | -0.67(-1.58%) |
Oct 28, 2002 | 43.62 | 43.79 | 42.80 | 42.65 | 3,176,035 | -0.83(-1.90%) |
Oct 25, 2002 | 42.18 | 43.63 | 41.83 | 43.48 | 2,465,576 | +1.16(+2.74%) |
Oct 24, 2002 | 43.39 | 43.66 | 42.09 | 42.32 | 3,185,255 | -0.89(-2.05%) |
Oct 23, 2002 | 42.92 | 43.33 | 42.12 | 43.21 | 3,227,498 | +0.23(+0.54%) |
Oct 22, 2002 | 43.45 | 43.45 | 42.84 | 42.98 | 2,828,684 | -0.74(-1.69%) |
Oct 21, 2002 | 43.35 | 43.83 | 42.75 | 43.72 | 2,737,539 | +0.23(+0.52%) |
Oct 18, 2002 | 43.27 | 43.92 | 42.97 | 43.49 | 3,202,336 | -0.06(-0.14%) |
Oct 17, 2002 | 43.20 | 43.98 | 42.96 | 43.55 | 3,918,463 | +1.00(+2.35%) |
Oct 16, 2002 | 42.31 | 43.00 | 42.15 | 42.55 | 4,281,799 | -0.44(-1.03%) |
Oct 15, 2002 | 42.23 | 43.10 | 42.23 | 43.00 | 8,237,104 | +1.81(+4.40%) |
Oct 14, 2002 | 40.50 | 41.65 | 40.18 | 41.18 | 3,463,982 | +0.54(+1.34%) |
Oct 11, 2002 | 39.15 | 41.26 | 39.14 | 40.64 | 5,424,839 | +1.61(+4.13%) |
Oct 10, 2002 | 37.43 | 39.40 | 37.39 | 39.03 | 5,312,588 | +1.55(+4.13%) |
Oct 09, 2002 | 38.23 | 38.36 | 37.35 | 37.48 | 5,686,240 | -0.94(-2.45%) |
Oct 08, 2002 | 37.19 | 39.64 | 37.18 | 38.42 | 7,656,978 | +1.46(+3.96%) |
Oct 07, 2002 | 37.49 | 38.66 | 36.66 | 36.96 | 9,130,421 | -1.07(-2.80%) |
Oct 04, 2002 | 38.77 | 39.32 | 36.91 | 38.02 | 10,220,993 | -1.08(-2.76%) |
Oct 03, 2002 | 40.41 | 40.54 | 38.89 | 39.10 | 9,821,948 | -1.72(-4.21%) |
Oct 02, 2002 | 42.17 | 42.18 | 40.52 | 40.82 | 7,233,748 | -1.59(-3.74%) |