Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 38.26 | 38.29 | 37.94 | 38.03 | 2,331,434 | -0.08(-0.22%) |
Nov 27, 2002 | 37.42 | 38.18 | 37.40 | 38.11 | 4,502,918 | +0.84(+2.25%) |
Nov 26, 2002 | 37.64 | 37.69 | 37.15 | 37.27 | 5,901,146 | -0.42(-1.11%) |
Nov 25, 2002 | 38.11 | 38.26 | 37.58 | 37.69 | 3,203,993 | -0.42(-1.10%) |
Nov 22, 2002 | 38.35 | 38.35 | 37.87 | 38.11 | 3,987,913 | -0.27(-0.70%) |
Nov 21, 2002 | 37.93 | 38.38 | 37.81 | 38.38 | 5,519,599 | +0.49(+1.30%) |
Nov 20, 2002 | 37.60 | 37.94 | 37.42 | 37.89 | 3,042,544 | +0.51(+1.36%) |
Nov 19, 2002 | 37.58 | 37.66 | 37.21 | 37.38 | 2,761,299 | -0.20(-0.54%) |
Nov 18, 2002 | 37.90 | 38.11 | 37.56 | 37.58 | 2,935,577 | -0.37(-0.96%) |
Nov 15, 2002 | 37.59 | 37.95 | 37.52 | 37.95 | 3,608,366 | +0.11(+0.30%) |
Nov 14, 2002 | 37.53 | 37.93 | 37.51 | 37.84 | 3,791,975 | +0.38(+1.03%) |
Nov 13, 2002 | 37.27 | 37.61 | 36.92 | 37.45 | 3,621,695 | +0.23(+0.61%) |
Nov 12, 2002 | 37.51 | 37.87 | 37.06 | 37.22 | 4,602,387 | -0.28(-0.74%) |
Nov 11, 2002 | 37.39 | 37.84 | 37.12 | 37.50 | 4,518,247 | +0.08(+0.22%) |
Nov 08, 2002 | 37.00 | 37.76 | 37.00 | 37.42 | 4,424,943 | +0.44(+1.19%) |
Nov 07, 2002 | 37.66 | 37.67 | 36.91 | 36.98 | 4,282,154 | -0.79(-2.10%) |
Nov 06, 2002 | 37.45 | 37.86 | 37.13 | 37.77 | 5,607,405 | +0.65(+1.75%) |
Nov 05, 2002 | 37.20 | 37.43 | 36.95 | 37.12 | 2,498,048 | +0.07(+0.19%) |
Nov 04, 2002 | 37.17 | 37.82 | 36.82 | 37.05 | 7,129,927 | +0.47(+1.30%) |
Nov 01, 2002 | 36.01 | 36.78 | 35.77 | 36.58 | 4,061,557 | +0.56(+1.55%) |
Oct 31, 2002 | 36.33 | 36.67 | 35.83 | 36.02 | 4,575,062 | -0.31(-0.86%) |
Oct 30, 2002 | 36.26 | 36.78 | 36.08 | 36.33 | 4,698,024 | +0.15(+0.41%) |
Oct 29, 2002 | 36.61 | 36.79 | 35.71 | 36.18 | 7,434,497 | -0.57(-1.55%) |
Oct 28, 2002 | 37.63 | 37.66 | 36.65 | 36.75 | 3,807,637 | -0.88(-2.33%) |
Oct 25, 2002 | 37.26 | 37.63 | 37.07 | 37.63 | 3,403,597 | +0.11(+0.30%) |
Oct 24, 2002 | 37.81 | 37.99 | 37.39 | 37.51 | 4,988,766 | +0.00(+0.00%) |
Oct 23, 2002 | 36.91 | 37.52 | 36.68 | 37.51 | 6,500,291 | +0.14(+0.39%) |
Oct 22, 2002 | 38.52 | 38.52 | 36.94 | 37.37 | 10,510,698 | -1.15(-2.99%) |
Oct 21, 2002 | 37.72 | 38.56 | 37.49 | 38.52 | 5,328,826 | +0.65(+1.71%) |
Oct 18, 2002 | 37.81 | 37.98 | 37.69 | 37.87 | 4,130,035 | -0.19(-0.49%) |
Oct 17, 2002 | 38.08 | 38.12 | 37.69 | 38.06 | 5,186,037 | -0.01(-0.03%) |
Oct 16, 2002 | 37.96 | 38.22 | 37.69 | 38.07 | 4,677,530 | -0.14(-0.38%) |
Oct 15, 2002 | 37.87 | 38.26 | 37.82 | 38.21 | 6,306,185 | +1.04(+2.81%) |
Oct 14, 2002 | 36.89 | 37.30 | 36.82 | 37.17 | 3,250,645 | +0.06(+0.16%) |
Oct 11, 2002 | 36.65 | 37.30 | 36.58 | 37.11 | 6,124,242 | +0.46(+1.26%) |
Oct 10, 2002 | 35.56 | 36.79 | 35.11 | 36.65 | 8,495,165 | +0.53(+1.46%) |
Oct 09, 2002 | 36.07 | 36.43 | 35.53 | 36.12 | 7,211,401 | -0.04(-0.12%) |
Oct 08, 2002 | 35.68 | 36.43 | 35.42 | 36.16 | 6,913,828 | +0.54(+1.52%) |
Oct 07, 2002 | 35.74 | 36.15 | 35.56 | 35.62 | 12,082,371 | -1.35(-3.65%) |
Oct 04, 2002 | 38.42 | 38.42 | 36.79 | 36.97 | 14,398,976 | -1.44(-3.75%) |
Oct 03, 2002 | 38.29 | 38.71 | 38.13 | 38.41 | 6,497,125 | +0.37(+0.96%) |
Oct 02, 2002 | 38.53 | 38.62 | 37.99 | 38.05 | 7,383,347 | -0.49(-1.26%) |
Oct 01, 2002 | 37.75 | 38.56 | 37.18 | 38.53 | 7,279,546 | +1.00(+2.67%) |
Sep 30, 2002 | 37.51 | 37.72 | 36.91 | 37.53 | 8,580,638 | -0.08(-0.22%) |
Sep 27, 2002 | 37.96 | 38.23 | 37.51 | 37.61 | 4,460,765 | -0.56(-1.46%) |
Sep 26, 2002 | 37.45 | 38.17 | 37.26 | 38.17 | 5,837,499 | +0.83(+2.22%) |
Sep 25, 2002 | 37.13 | 37.49 | 36.91 | 37.34 | 5,433,293 | +0.28(+0.76%) |
Sep 24, 2002 | 37.18 | 37.29 | 36.67 | 37.06 | 5,104,896 | -0.35(-0.93%) |
Sep 23, 2002 | 37.45 | 37.51 | 37.14 | 37.41 | 3,379,438 | -0.28(-0.75%) |
Sep 20, 2002 | 37.60 | 37.81 | 37.22 | 37.69 | 6,517,452 | +0.09(+0.24%) |
Sep 19, 2002 | 37.13 | 38.26 | 37.13 | 37.60 | 8,037,975 | +0.48(+1.29%) |
Sep 18, 2002 | 37.24 | 37.51 | 37.01 | 37.12 | 3,513,229 | -0.32(-0.87%) |
Sep 17, 2002 | 37.69 | 37.96 | 37.31 | 37.45 | 4,784,330 | +0.13(+0.35%) |
Sep 16, 2002 | 37.15 | 37.48 | 36.76 | 37.31 | 2,944,908 | +0.13(+0.36%) |
Sep 13, 2002 | 36.91 | 37.27 | 36.69 | 37.18 | 4,181,353 | -0.01(-0.03%) |
Sep 12, 2002 | 37.69 | 37.69 | 37.00 | 37.19 | 5,434,459 | -0.63(-1.67%) |
Sep 11, 2002 | 38.32 | 38.39 | 37.82 | 37.82 | 2,552,198 | -0.22(-0.58%) |
Sep 10, 2002 | 38.05 | 38.29 | 37.84 | 38.05 | 3,366,609 | -0.01(-0.02%) |
Sep 09, 2002 | 38.40 | 38.40 | 37.57 | 38.05 | 5,288,838 | -0.35(-0.91%) |
Sep 06, 2002 | 37.99 | 38.41 | 37.96 | 38.40 | 3,575,543 | +0.70(+1.86%) |
Sep 05, 2002 | 37.99 | 38.20 | 37.51 | 37.70 | 4,407,782 | -0.44(-1.16%) |
Sep 04, 2002 | 37.45 | 38.17 | 37.28 | 38.14 | 4,597,056 | +0.60(+1.60%) |