Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 60.71 | 60.97 | 60.07 | 60.11 | 1,544,002 | -0.59(-0.97%) |
Nov 27, 2002 | 58.99 | 61.24 | 58.99 | 60.70 | 4,830,780 | +2.14(+3.66%) |
Nov 26, 2002 | 60.22 | 60.22 | 58.39 | 58.56 | 4,433,364 | -1.65(-2.75%) |
Nov 25, 2002 | 60.30 | 60.90 | 59.28 | 60.21 | 5,063,666 | -0.08(-0.14%) |
Nov 22, 2002 | 60.86 | 61.19 | 60.21 | 60.30 | 4,417,620 | -0.64(-1.05%) |
Nov 21, 2002 | 59.26 | 61.74 | 59.26 | 60.94 | 9,058,417 | +1.94(+3.28%) |
Nov 20, 2002 | 57.23 | 59.37 | 56.80 | 59.00 | 4,860,038 | +1.78(+3.10%) |
Nov 19, 2002 | 57.49 | 58.23 | 56.80 | 57.22 | 3,187,325 | -0.26(-0.45%) |
Nov 18, 2002 | 57.70 | 58.38 | 57.12 | 57.48 | 5,603,830 | +0.13(+0.23%) |
Nov 15, 2002 | 57.16 | 57.65 | 55.91 | 57.35 | 5,346,278 | +0.20(+0.35%) |
Nov 14, 2002 | 55.94 | 57.28 | 55.94 | 57.16 | 4,466,165 | +1.91(+3.45%) |
Nov 13, 2002 | 54.93 | 55.68 | 54.23 | 55.25 | 5,417,259 | +0.32(+0.58%) |
Nov 12, 2002 | 54.71 | 55.70 | 54.33 | 54.93 | 4,910,420 | +0.22(+0.40%) |
Nov 11, 2002 | 55.71 | 55.72 | 54.35 | 54.71 | 4,227,375 | -0.99(-1.78%) |
Nov 08, 2002 | 56.48 | 57.12 | 55.51 | 55.70 | 3,687,473 | -0.74(-1.31%) |
Nov 07, 2002 | 58.35 | 59.83 | 56.10 | 56.44 | 5,782,005 | -1.91(-3.27%) |
Nov 06, 2002 | 58.49 | 58.77 | 57.00 | 58.34 | 7,604,027 | -0.14(-0.25%) |
Nov 05, 2002 | 57.89 | 58.67 | 57.47 | 58.49 | 4,519,303 | +0.59(+1.03%) |
Nov 04, 2002 | 57.15 | 59.45 | 55.98 | 57.89 | 8,391,510 | +1.91(+3.42%) |
Nov 01, 2002 | 54.57 | 56.58 | 54.11 | 55.98 | 5,064,190 | +1.41(+2.58%) |
Oct 31, 2002 | 55.15 | 55.45 | 54.50 | 54.57 | 3,682,356 | -0.58(-1.05%) |
Oct 30, 2002 | 55.15 | 55.59 | 54.50 | 55.15 | 5,450,585 | -0.01(-0.01%) |
Oct 29, 2002 | 56.01 | 56.16 | 54.27 | 55.16 | 8,338,897 | -0.92(-1.64%) |
Oct 28, 2002 | 57.09 | 57.43 | 55.81 | 56.08 | 4,843,375 | -0.31(-0.55%) |
Oct 25, 2002 | 55.26 | 56.59 | 54.88 | 56.39 | 5,009,741 | +1.14(+2.06%) |
Oct 24, 2002 | 56.61 | 57.09 | 54.83 | 55.26 | 5,478,925 | -1.35(-2.38%) |
Oct 23, 2002 | 54.76 | 56.64 | 54.33 | 56.61 | 6,326,892 | +1.35(+2.44%) |
Oct 22, 2002 | 56.94 | 56.30 | 54.99 | 55.26 | 6,481,844 | -1.68(-2.95%) |
Oct 21, 2002 | 53.35 | 57.04 | 52.90 | 56.93 | 10,551,644 | +3.16(+5.88%) |
Oct 18, 2002 | 54.00 | 55.18 | 53.37 | 53.77 | 8,345,458 | -1.47(-2.66%) |
Oct 17, 2002 | 53.57 | 55.24 | 53.54 | 55.24 | 9,856,528 | +3.41(+6.59%) |
Oct 16, 2002 | 52.59 | 52.86 | 51.45 | 51.83 | 8,316,462 | -1.52(-2.86%) |
Oct 15, 2002 | 51.83 | 53.44 | 51.26 | 53.35 | 10,968,346 | +3.58(+7.20%) |
Oct 14, 2002 | 48.47 | 50.17 | 48.33 | 49.77 | 5,943,516 | +0.84(+1.71%) |
Oct 11, 2002 | 47.79 | 49.65 | 47.79 | 48.93 | 8,228,555 | +2.38(+5.11%) |
Oct 10, 2002 | 45.17 | 46.98 | 44.64 | 46.55 | 8,502,246 | +1.37(+3.04%) |
Oct 09, 2002 | 45.96 | 46.65 | 44.85 | 45.18 | 8,124,380 | -1.77(-3.77%) |
Oct 08, 2002 | 46.07 | 47.64 | 44.82 | 46.95 | 8,831,698 | +1.58(+3.48%) |
Oct 07, 2002 | 46.91 | 47.52 | 45.27 | 45.37 | 8,752,320 | -1.92(-4.06%) |
Oct 04, 2002 | 48.21 | 48.70 | 46.62 | 47.29 | 8,563,256 | -0.65(-1.35%) |
Oct 03, 2002 | 49.85 | 49.85 | 47.83 | 47.94 | 9,951,126 | -2.02(-4.04%) |
Oct 02, 2002 | 52.18 | 52.18 | 49.85 | 49.96 | 8,241,676 | -2.21(-4.24%) |
Oct 01, 2002 | 50.68 | 52.44 | 49.60 | 52.17 | 7,039,065 | +1.84(+3.67%) |
Sep 30, 2002 | 50.27 | 50.87 | 49.15 | 50.33 | 8,073,079 | -0.08(-0.15%) |
Sep 27, 2002 | 51.48 | 52.51 | 50.30 | 50.40 | 5,999,015 | -1.46(-2.81%) |
Sep 26, 2002 | 51.41 | 52.20 | 50.70 | 51.86 | 6,095,450 | +0.45(+0.87%) |
Sep 25, 2002 | 51.26 | 51.41 | 49.16 | 51.41 | 8,827,499 | +0.87(+1.72%) |
Sep 24, 2002 | 50.05 | 52.21 | 50.05 | 50.54 | 9,790,664 | +0.49(+0.97%) |
Sep 23, 2002 | 51.35 | 50.46 | 49.16 | 50.05 | 8,568,372 | -1.29(-2.51%) |
Sep 20, 2002 | 51.33 | 51.98 | 50.53 | 51.34 | 7,252,139 | +0.16(+0.31%) |
Sep 19, 2002 | 52.88 | 52.89 | 51.14 | 51.18 | 7,873,256 | -2.48(-4.63%) |
Sep 18, 2002 | 52.97 | 54.11 | 52.67 | 53.66 | 6,980,023 | -0.35(-0.65%) |
Sep 17, 2002 | 55.98 | 56.16 | 53.88 | 54.02 | 5,913,077 | -1.32(-2.38%) |
Sep 16, 2002 | 55.49 | 55.49 | 54.74 | 55.33 | 2,810,640 | -0.30(-0.55%) |
Sep 13, 2002 | 54.91 | 55.87 | 54.76 | 55.64 | 3,947,780 | +0.61(+1.11%) |
Sep 12, 2002 | 55.75 | 56.00 | 54.92 | 55.03 | 4,598,681 | -1.14(-2.02%) |
Sep 11, 2002 | 58.25 | 58.25 | 55.98 | 56.16 | 3,737,461 | +0.21(+0.38%) |
Sep 10, 2002 | 56.59 | 56.59 | 55.72 | 55.95 | 3,925,082 | -0.68(-1.20%) |
Sep 09, 2002 | 54.65 | 57.09 | 54.34 | 56.63 | 6,077,081 | +1.49(+2.71%) |
Sep 06, 2002 | 56.40 | 56.78 | 55.01 | 55.14 | 5,874,241 | -0.42(-0.75%) |
Sep 05, 2002 | 55.87 | 56.39 | 54.91 | 55.55 | 9,066,421 | -1.99(-3.46%) |
Sep 04, 2002 | 56.21 | 57.73 | 55.84 | 57.54 | 6,668,546 | +1.33(+2.37%) |