Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 33.53 | 34.40 | 33.53 | 34.22 | 16,236,617 | +0.90(+2.70%) |
Nov 26, 2002 | 32.78 | 34.02 | 32.76 | 33.32 | 23,577,322 | +0.12(+0.36%) |
Nov 25, 2002 | 33.67 | 34.32 | 32.79 | 33.20 | 19,063,114 | -0.42(-1.26%) |
Nov 22, 2002 | 33.92 | 34.06 | 33.29 | 33.63 | 17,677,806 | -0.29(-0.86%) |
Nov 21, 2002 | 33.34 | 33.96 | 32.80 | 33.92 | 20,675,190 | +0.74(+2.22%) |
Nov 20, 2002 | 32.53 | 33.46 | 32.43 | 33.18 | 19,552,352 | +0.77(+2.38%) |
Nov 19, 2002 | 32.68 | 33.21 | 32.29 | 32.41 | 17,908,244 | -0.33(-1.02%) |
Nov 18, 2002 | 34.36 | 34.47 | 32.72 | 32.74 | 16,955,448 | -1.10(-3.25%) |
Nov 15, 2002 | 33.24 | 34.37 | 33.24 | 33.84 | 21,023,174 | +0.39(+1.17%) |
Nov 14, 2002 | 32.24 | 33.48 | 32.09 | 33.45 | 17,872,400 | +1.63(+5.12%) |
Nov 13, 2002 | 31.90 | 32.74 | 31.49 | 31.82 | 22,567,234 | -0.44(-1.36%) |
Nov 12, 2002 | 31.55 | 32.45 | 31.54 | 32.26 | 20,805,860 | +0.94(+2.99%) |
Nov 11, 2002 | 31.88 | 32.26 | 31.29 | 31.32 | 18,295,740 | +0.04(+0.14%) |
Nov 08, 2002 | 32.33 | 32.41 | 31.11 | 31.28 | 21,012,308 | -0.85(-2.65%) |
Nov 07, 2002 | 32.19 | 33.24 | 31.84 | 32.13 | 21,884,106 | -0.62(-1.88%) |
Nov 06, 2002 | 33.54 | 33.66 | 32.00 | 32.75 | 53,105,524 | -2.74(-7.73%) |
Nov 05, 2002 | 34.08 | 35.69 | 33.97 | 35.49 | 21,056,054 | +1.22(+3.56%) |
Nov 04, 2002 | 33.59 | 34.70 | 33.53 | 34.27 | 22,398,462 | +1.25(+3.78%) |
Nov 01, 2002 | 33.09 | 33.31 | 32.48 | 33.02 | 26,244,502 | +0.03(+0.09%) |
Oct 31, 2002 | 34.19 | 34.21 | 32.21 | 32.99 | 52,329,120 | -1.05(-3.08%) |
Oct 30, 2002 | 34.60 | 35.23 | 33.87 | 34.04 | 17,918,122 | -0.45(-1.31%) |
Oct 29, 2002 | 34.87 | 35.26 | 33.91 | 34.50 | 19,120,970 | -0.28(-0.79%) |
Oct 28, 2002 | 35.50 | 35.69 | 34.60 | 34.77 | 17,208,570 | -0.51(-1.45%) |
Oct 25, 2002 | 34.60 | 35.50 | 34.60 | 35.28 | 17,830,348 | +0.79(+2.28%) |
Oct 24, 2002 | 35.79 | 35.80 | 34.48 | 34.50 | 33,909,412 | -0.94(-2.64%) |
Oct 23, 2002 | 35.40 | 35.55 | 34.51 | 35.43 | 25,921,634 | +0.14(+0.40%) |
Oct 22, 2002 | 35.33 | 35.82 | 34.98 | 35.29 | 18,280,500 | -0.41(-1.15%) |
Oct 21, 2002 | 35.54 | 35.91 | 35.07 | 35.70 | 19,204,368 | -0.07(-0.20%) |
Oct 18, 2002 | 35.47 | 36.12 | 35.11 | 35.77 | 20,453,924 | +0.23(+0.66%) |
Oct 17, 2002 | 36.42 | 36.85 | 34.97 | 35.54 | 24,455,300 | -0.16(-0.46%) |
Oct 16, 2002 | 35.33 | 36.50 | 35.31 | 35.70 | 22,074,044 | -0.07(-0.20%) |
Oct 15, 2002 | 35.43 | 35.79 | 34.98 | 35.77 | 28,493,704 | +0.91(+2.62%) |
Oct 14, 2002 | 34.18 | 35.06 | 34.09 | 34.86 | 19,946,340 | +0.78(+2.29%) |
Oct 11, 2002 | 34.55 | 34.92 | 33.70 | 34.08 | 28,701,280 | -0.11(-0.31%) |
Oct 10, 2002 | 32.28 | 34.21 | 32.17 | 34.19 | 31,704,026 | +1.86(+5.74%) |
Oct 09, 2002 | 32.13 | 32.87 | 32.07 | 32.33 | 25,078,766 | -0.12(-0.37%) |
Oct 08, 2002 | 31.93 | 32.84 | 31.90 | 32.45 | 31,338,736 | +0.77(+2.44%) |
Oct 07, 2002 | 30.68 | 32.18 | 30.59 | 31.68 | 25,655,778 | +0.74(+2.38%) |
Oct 04, 2002 | 32.56 | 32.65 | 30.88 | 30.94 | 26,291,916 | -1.48(-4.57%) |
Oct 03, 2002 | 31.55 | 32.90 | 31.54 | 32.42 | 20,816,584 | +0.71(+2.23%) |
Oct 02, 2002 | 31.46 | 32.58 | 31.46 | 31.71 | 27,138,594 | +0.13(+0.43%) |
Oct 01, 2002 | 29.84 | 31.85 | 29.75 | 31.58 | 29,497,300 | +2.03(+6.86%) |
Sep 30, 2002 | 29.38 | 30.43 | 28.89 | 29.55 | 31,084,252 | -0.21(-0.71%) |
Sep 27, 2002 | 30.71 | 31.71 | 29.53 | 29.76 | 27,047,576 | -1.18(-3.80%) |
Sep 26, 2002 | 31.46 | 31.63 | 30.37 | 30.94 | 19,810,872 | -0.28(-0.91%) |
Sep 25, 2002 | 30.36 | 31.43 | 29.75 | 31.22 | 24,332,982 | +1.41(+4.73%) |
Sep 24, 2002 | 27.87 | 30.33 | 27.81 | 29.81 | 30,893,756 | +1.46(+5.15%) |
Sep 23, 2002 | 29.28 | 29.47 | 27.72 | 28.35 | 23,494,348 | -1.21(-4.10%) |
Sep 20, 2002 | 29.98 | 30.08 | 28.74 | 29.56 | 32,820,796 | -0.21(-0.69%) |
Sep 19, 2002 | 31.61 | 31.86 | 29.71 | 29.77 | 37,592,676 | -2.46(-7.63%) |
Sep 18, 2002 | 31.68 | 32.46 | 31.08 | 32.23 | 19,070,592 | +0.22(+0.69%) |
Sep 17, 2002 | 32.53 | 32.90 | 31.88 | 32.01 | 14,695,164 | -0.09(-0.26%) |
Sep 16, 2002 | 32.15 | 32.41 | 31.68 | 32.09 | 10,627,512 | -0.27(-0.83%) |
Sep 13, 2002 | 31.76 | 32.61 | 31.54 | 32.36 | 15,613,603 | +0.42(+1.31%) |
Sep 12, 2002 | 32.27 | 32.46 | 31.82 | 31.95 | 12,511,795 | -0.40(-1.25%) |
Sep 11, 2002 | 32.82 | 33.37 | 32.34 | 32.35 | 11,875,375 | -0.28(-0.87%) |
Sep 10, 2002 | 31.95 | 32.82 | 31.82 | 32.63 | 16,851,784 | +0.33(+1.03%) |
Sep 09, 2002 | 31.46 | 32.48 | 31.05 | 32.30 | 17,234,146 | +0.59(+1.85%) |
Sep 06, 2002 | 31.26 | 32.28 | 31.26 | 31.71 | 14,663,488 | +1.10(+3.59%) |
Sep 05, 2002 | 30.90 | 31.34 | 30.61 | 30.61 | 17,370,602 | -0.65(-2.09%) |
Sep 04, 2002 | 30.68 | 31.68 | 30.35 | 31.27 | 18,297,856 | +0.84(+2.75%) |