Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 38.25 | 38.28 | 37.93 | 38.02 | 2,331,968 | -0.08(-0.22%) |
Nov 27, 2002 | 37.41 | 38.17 | 37.40 | 38.10 | 4,503,950 | +0.84(+2.25%) |
Nov 26, 2002 | 37.64 | 37.68 | 37.14 | 37.26 | 5,902,498 | -0.42(-1.11%) |
Nov 25, 2002 | 38.10 | 38.25 | 37.57 | 37.68 | 3,204,727 | -0.42(-1.10%) |
Nov 22, 2002 | 38.34 | 38.34 | 37.86 | 38.10 | 3,988,827 | -0.27(-0.70%) |
Nov 21, 2002 | 37.92 | 38.37 | 37.80 | 38.37 | 5,520,864 | +0.49(+1.30%) |
Nov 20, 2002 | 37.59 | 37.94 | 37.41 | 37.88 | 3,043,241 | +0.51(+1.36%) |
Nov 19, 2002 | 37.58 | 37.65 | 37.20 | 37.37 | 2,761,932 | -0.20(-0.54%) |
Nov 18, 2002 | 37.89 | 38.10 | 37.55 | 37.58 | 2,936,250 | -0.37(-0.96%) |
Nov 15, 2002 | 37.58 | 37.94 | 37.51 | 37.94 | 3,609,193 | +0.11(+0.30%) |
Nov 14, 2002 | 37.52 | 37.92 | 37.50 | 37.83 | 3,792,844 | +0.38(+1.03%) |
Nov 13, 2002 | 37.26 | 37.60 | 36.91 | 37.44 | 3,622,525 | +0.23(+0.61%) |
Nov 12, 2002 | 37.50 | 37.86 | 37.05 | 37.22 | 4,603,442 | -0.28(-0.74%) |
Nov 11, 2002 | 37.38 | 37.83 | 37.11 | 37.49 | 4,519,282 | +0.08(+0.22%) |
Nov 08, 2002 | 36.99 | 37.76 | 36.99 | 37.41 | 4,425,957 | +0.44(+1.19%) |
Nov 07, 2002 | 37.65 | 37.66 | 36.90 | 36.97 | 4,283,136 | -0.79(-2.10%) |
Nov 06, 2002 | 37.44 | 37.85 | 37.12 | 37.76 | 5,608,690 | +0.65(+1.75%) |
Nov 05, 2002 | 37.19 | 37.43 | 36.95 | 37.11 | 2,498,621 | +0.07(+0.19%) |
Nov 04, 2002 | 37.16 | 37.82 | 36.81 | 37.04 | 7,131,560 | +0.47(+1.30%) |
Nov 01, 2002 | 36.00 | 36.77 | 35.76 | 36.57 | 4,062,488 | +0.56(+1.55%) |
Oct 31, 2002 | 36.32 | 36.66 | 35.82 | 36.01 | 4,576,111 | -0.31(-0.86%) |
Oct 30, 2002 | 36.26 | 36.77 | 36.08 | 36.32 | 4,699,100 | +0.15(+0.41%) |
Oct 29, 2002 | 36.60 | 36.78 | 35.70 | 36.17 | 7,436,201 | -0.57(-1.55%) |
Oct 28, 2002 | 37.62 | 37.65 | 36.65 | 36.74 | 3,808,509 | -0.88(-2.33%) |
Oct 25, 2002 | 37.25 | 37.62 | 37.07 | 37.62 | 3,404,377 | +0.11(+0.30%) |
Oct 24, 2002 | 37.80 | 37.98 | 37.38 | 37.50 | 4,989,909 | +0.00(+0.00%) |
Oct 23, 2002 | 36.90 | 37.51 | 36.67 | 37.50 | 6,501,781 | +0.14(+0.39%) |
Oct 22, 2002 | 38.51 | 38.51 | 36.93 | 37.36 | 10,513,107 | -1.15(-2.99%) |
Oct 21, 2002 | 37.71 | 38.55 | 37.48 | 38.51 | 5,330,047 | +0.65(+1.71%) |
Oct 18, 2002 | 37.80 | 37.97 | 37.68 | 37.86 | 4,130,982 | -0.19(-0.49%) |
Oct 17, 2002 | 38.07 | 38.12 | 37.68 | 38.05 | 5,187,226 | -0.01(-0.03%) |
Oct 16, 2002 | 37.95 | 38.21 | 37.68 | 38.06 | 4,678,602 | -0.14(-0.38%) |
Oct 15, 2002 | 37.86 | 38.25 | 37.81 | 38.21 | 6,307,630 | +1.04(+2.81%) |
Oct 14, 2002 | 36.89 | 37.29 | 36.81 | 37.16 | 3,251,390 | +0.06(+0.16%) |
Oct 11, 2002 | 36.65 | 37.29 | 36.57 | 37.10 | 6,125,646 | +0.46(+1.26%) |
Oct 10, 2002 | 35.55 | 36.78 | 35.10 | 36.64 | 8,497,111 | +0.53(+1.46%) |
Oct 09, 2002 | 36.06 | 36.42 | 35.52 | 36.11 | 7,213,053 | -0.04(-0.12%) |
Oct 08, 2002 | 35.67 | 36.42 | 35.41 | 36.15 | 6,915,412 | +0.54(+1.52%) |
Oct 07, 2002 | 35.73 | 36.14 | 35.55 | 35.61 | 12,085,140 | -1.35(-3.65%) |
Oct 04, 2002 | 38.41 | 38.41 | 36.78 | 36.96 | 14,402,276 | -1.44(-3.75%) |
Oct 03, 2002 | 38.28 | 38.70 | 38.12 | 38.40 | 6,498,614 | +0.37(+0.96%) |
Oct 02, 2002 | 38.52 | 38.61 | 37.98 | 38.04 | 7,385,039 | -0.49(-1.26%) |
Oct 01, 2002 | 37.74 | 38.55 | 37.17 | 38.52 | 7,281,214 | +1.00(+2.67%) |
Sep 30, 2002 | 37.50 | 37.71 | 36.90 | 37.52 | 8,582,604 | -0.08(-0.22%) |
Sep 27, 2002 | 37.95 | 38.22 | 37.50 | 37.61 | 4,461,787 | -0.56(-1.46%) |
Sep 26, 2002 | 37.44 | 38.16 | 37.25 | 38.16 | 5,838,837 | +0.83(+2.22%) |
Sep 25, 2002 | 37.12 | 37.49 | 36.90 | 37.34 | 5,434,538 | +0.28(+0.76%) |
Sep 24, 2002 | 37.17 | 37.28 | 36.66 | 37.05 | 5,106,066 | -0.35(-0.93%) |
Sep 23, 2002 | 37.44 | 37.50 | 37.13 | 37.40 | 3,380,212 | -0.28(-0.75%) |
Sep 20, 2002 | 37.59 | 37.80 | 37.22 | 37.68 | 6,518,946 | +0.09(+0.24%) |
Sep 19, 2002 | 37.12 | 38.25 | 37.12 | 37.59 | 8,039,817 | +0.48(+1.29%) |
Sep 18, 2002 | 37.23 | 37.50 | 37.01 | 37.11 | 3,514,034 | -0.32(-0.87%) |
Sep 17, 2002 | 37.68 | 37.95 | 37.30 | 37.44 | 4,785,426 | +0.13(+0.35%) |
Sep 16, 2002 | 37.14 | 37.47 | 36.75 | 37.31 | 2,945,583 | +0.13(+0.36%) |
Sep 13, 2002 | 36.90 | 37.26 | 36.68 | 37.17 | 4,182,311 | -0.01(-0.03%) |
Sep 12, 2002 | 37.68 | 37.68 | 36.99 | 37.19 | 5,435,705 | -0.63(-1.67%) |
Sep 11, 2002 | 38.31 | 38.38 | 37.82 | 37.82 | 2,552,783 | -0.22(-0.58%) |
Sep 10, 2002 | 38.04 | 38.28 | 37.83 | 38.04 | 3,367,380 | -0.01(-0.02%) |
Sep 09, 2002 | 38.39 | 38.39 | 37.56 | 38.04 | 5,290,050 | -0.35(-0.91%) |
Sep 06, 2002 | 37.98 | 38.40 | 37.95 | 38.39 | 3,576,362 | +0.70(+1.86%) |
Sep 05, 2002 | 37.98 | 38.19 | 37.50 | 37.69 | 4,408,792 | -0.44(-1.16%) |
Sep 04, 2002 | 37.44 | 38.16 | 37.27 | 38.13 | 4,598,109 | +0.60(+1.60%) |