Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 62.39 | 62.67 | 61.73 | 61.78 | 1,502,293 | -0.60(-0.97%) |
Nov 27, 2002 | 60.63 | 62.94 | 60.63 | 62.38 | 4,700,284 | +2.20(+3.66%) |
Nov 26, 2002 | 61.89 | 61.89 | 60.01 | 60.18 | 4,313,604 | -1.70(-2.75%) |
Nov 25, 2002 | 61.98 | 62.59 | 60.93 | 61.88 | 4,926,879 | -0.09(-0.14%) |
Nov 22, 2002 | 62.55 | 62.89 | 61.88 | 61.97 | 4,298,285 | -0.66(-1.05%) |
Nov 21, 2002 | 60.90 | 63.45 | 60.90 | 62.63 | 8,813,720 | +1.99(+3.28%) |
Nov 20, 2002 | 58.82 | 61.02 | 58.38 | 60.64 | 4,728,752 | +1.83(+3.10%) |
Nov 19, 2002 | 59.09 | 59.85 | 58.37 | 58.81 | 3,101,225 | -0.27(-0.45%) |
Nov 18, 2002 | 59.30 | 60.00 | 58.71 | 59.08 | 5,452,452 | +0.13(+0.23%) |
Nov 15, 2002 | 58.74 | 59.25 | 57.47 | 58.95 | 5,201,857 | +0.20(+0.35%) |
Nov 14, 2002 | 57.50 | 58.87 | 57.50 | 58.74 | 4,345,519 | +1.96(+3.45%) |
Nov 13, 2002 | 56.45 | 57.22 | 55.73 | 56.78 | 5,270,921 | +0.33(+0.58%) |
Nov 12, 2002 | 56.23 | 57.25 | 55.84 | 56.45 | 4,777,773 | +0.23(+0.40%) |
Nov 11, 2002 | 57.25 | 57.26 | 55.86 | 56.23 | 4,113,179 | -1.02(-1.78%) |
Nov 08, 2002 | 58.05 | 58.71 | 57.05 | 57.25 | 3,587,862 | -0.76(-1.31%) |
Nov 07, 2002 | 59.97 | 61.49 | 57.65 | 58.01 | 5,625,813 | -1.96(-3.27%) |
Nov 06, 2002 | 60.11 | 60.40 | 58.59 | 59.96 | 7,398,617 | -0.15(-0.25%) |
Nov 05, 2002 | 59.50 | 60.30 | 59.06 | 60.11 | 4,397,221 | +0.61(+1.03%) |
Nov 04, 2002 | 58.73 | 61.10 | 57.54 | 59.50 | 8,164,828 | +1.97(+3.42%) |
Nov 01, 2002 | 56.09 | 58.15 | 55.62 | 57.54 | 4,927,390 | +1.45(+2.58%) |
Oct 31, 2002 | 56.68 | 56.99 | 56.02 | 56.09 | 3,582,883 | -0.60(-1.05%) |
Oct 30, 2002 | 56.68 | 57.14 | 56.01 | 56.68 | 5,303,346 | -0.01(-0.01%) |
Oct 29, 2002 | 57.57 | 57.72 | 55.77 | 56.69 | 8,113,636 | -0.95(-1.64%) |
Oct 28, 2002 | 58.67 | 59.02 | 57.36 | 57.64 | 4,712,540 | -0.32(-0.55%) |
Oct 25, 2002 | 56.79 | 58.16 | 56.40 | 57.96 | 4,874,411 | +1.17(+2.06%) |
Oct 24, 2002 | 58.18 | 58.67 | 56.35 | 56.79 | 5,330,921 | -1.39(-2.38%) |
Oct 23, 2002 | 56.28 | 58.21 | 55.84 | 58.18 | 6,155,982 | +1.39(+2.44%) |
Oct 22, 2002 | 58.52 | 57.87 | 56.52 | 56.79 | 6,306,748 | -1.72(-2.95%) |
Oct 21, 2002 | 54.83 | 58.62 | 54.36 | 58.52 | 10,266,609 | +3.25(+5.88%) |
Oct 18, 2002 | 55.50 | 56.71 | 54.85 | 55.26 | 8,120,019 | -1.51(-2.66%) |
Oct 17, 2002 | 55.05 | 56.78 | 55.03 | 56.78 | 9,590,271 | +3.51(+6.59%) |
Oct 16, 2002 | 54.05 | 54.32 | 52.88 | 53.27 | 8,091,806 | -1.57(-2.86%) |
Oct 15, 2002 | 53.27 | 54.92 | 52.68 | 54.83 | 10,672,055 | +3.68(+7.20%) |
Oct 14, 2002 | 49.82 | 51.56 | 49.67 | 51.15 | 5,782,962 | +0.86(+1.71%) |
Oct 11, 2002 | 49.12 | 51.03 | 49.12 | 50.29 | 8,006,275 | +2.44(+5.11%) |
Oct 10, 2002 | 46.43 | 48.28 | 45.88 | 47.85 | 8,272,572 | +1.41(+3.04%) |
Oct 09, 2002 | 47.24 | 47.94 | 46.10 | 46.44 | 7,904,913 | -1.82(-3.77%) |
Oct 08, 2002 | 47.35 | 48.96 | 46.06 | 48.25 | 8,593,124 | +1.62(+3.48%) |
Oct 07, 2002 | 48.21 | 48.84 | 46.53 | 46.63 | 8,515,891 | -1.97(-4.06%) |
Oct 04, 2002 | 49.55 | 50.06 | 47.92 | 48.61 | 8,331,933 | -0.67(-1.35%) |
Oct 03, 2002 | 51.23 | 51.24 | 49.15 | 49.27 | 9,682,313 | -2.08(-4.04%) |
Oct 02, 2002 | 53.63 | 53.63 | 51.23 | 51.35 | 8,019,041 | -2.27(-4.24%) |
Oct 01, 2002 | 52.09 | 53.89 | 50.98 | 53.62 | 6,848,916 | +1.90(+3.67%) |
Sep 30, 2002 | 51.66 | 52.28 | 50.52 | 51.72 | 7,854,999 | -0.08(-0.15%) |
Sep 27, 2002 | 52.91 | 53.96 | 51.70 | 51.80 | 5,836,962 | -1.50(-2.81%) |
Sep 26, 2002 | 52.84 | 53.65 | 52.11 | 53.30 | 5,930,791 | +0.46(+0.87%) |
Sep 25, 2002 | 52.68 | 52.84 | 50.53 | 52.84 | 8,589,039 | +0.89(+1.72%) |
Sep 24, 2002 | 51.44 | 53.66 | 51.44 | 51.94 | 9,526,186 | +0.50(+0.97%) |
Sep 23, 2002 | 52.77 | 51.86 | 50.53 | 51.44 | 8,336,912 | -1.32(-2.51%) |
Sep 20, 2002 | 52.76 | 53.42 | 51.94 | 52.77 | 7,056,235 | +0.16(+0.31%) |
Sep 19, 2002 | 54.35 | 54.36 | 52.56 | 52.60 | 7,660,574 | -2.55(-4.63%) |
Sep 18, 2002 | 54.44 | 55.61 | 54.13 | 55.15 | 6,791,470 | -0.36(-0.65%) |
Sep 17, 2002 | 57.54 | 57.72 | 55.37 | 55.52 | 5,753,345 | -1.36(-2.38%) |
Sep 16, 2002 | 57.03 | 57.03 | 56.26 | 56.87 | 2,734,715 | -0.31(-0.55%) |
Sep 13, 2002 | 56.44 | 57.42 | 56.28 | 57.18 | 3,841,138 | +0.63(+1.11%) |
Sep 12, 2002 | 57.30 | 57.56 | 56.45 | 56.56 | 4,474,455 | -1.17(-2.02%) |
Sep 11, 2002 | 59.86 | 59.86 | 57.54 | 57.72 | 3,636,500 | +0.22(+0.38%) |
Sep 10, 2002 | 58.16 | 58.16 | 57.27 | 57.50 | 3,819,053 | -0.70(-1.20%) |
Sep 09, 2002 | 56.17 | 58.67 | 55.84 | 58.20 | 5,912,919 | +1.54(+2.71%) |
Sep 06, 2002 | 57.97 | 58.36 | 56.54 | 56.67 | 5,715,558 | -0.43(-0.75%) |
Sep 05, 2002 | 57.42 | 57.96 | 56.43 | 57.10 | 8,821,507 | -2.04(-3.46%) |
Sep 04, 2002 | 57.77 | 59.33 | 57.39 | 59.14 | 6,488,407 | +1.37(+2.37%) |