Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 33.55 | 33.89 | 33.23 | 33.28 | 2,411,664 | -0.15(-0.44%) |
Nov 27, 2002 | 33.34 | 33.85 | 33.27 | 33.42 | 5,995,920 | +0.20(+0.61%) |
Nov 26, 2002 | 33.32 | 33.67 | 28.71 | 33.22 | 6,587,518 | -0.27(-0.81%) |
Nov 25, 2002 | 32.89 | 33.56 | 32.73 | 33.49 | 7,871,252 | +0.55(+1.67%) |
Nov 22, 2002 | 32.80 | 33.21 | 32.45 | 32.94 | 5,945,754 | -0.16(-0.47%) |
Nov 21, 2002 | 32.56 | 33.17 | 32.49 | 33.10 | 9,036,706 | +0.96(+2.98%) |
Nov 20, 2002 | 31.26 | 32.38 | 31.26 | 32.14 | 6,715,382 | +0.90(+2.87%) |
Nov 19, 2002 | 31.67 | 31.84 | 31.09 | 31.25 | 8,147,575 | -0.65(-2.03%) |
Nov 18, 2002 | 32.78 | 32.85 | 31.61 | 31.89 | 10,534,157 | -0.86(-2.62%) |
Nov 15, 2002 | 33.10 | 33.25 | 31.96 | 32.75 | 9,735,775 | -0.21(-0.64%) |
Nov 14, 2002 | 32.31 | 33.02 | 32.27 | 32.96 | 8,387,396 | +0.98(+3.05%) |
Nov 13, 2002 | 32.02 | 32.78 | 31.68 | 31.99 | 11,346,610 | -0.30(-0.93%) |
Nov 12, 2002 | 31.25 | 32.64 | 31.25 | 32.29 | 11,118,413 | +1.13(+3.64%) |
Nov 11, 2002 | 31.53 | 31.53 | 30.82 | 31.15 | 6,413,771 | -0.29(-0.94%) |
Nov 08, 2002 | 31.47 | 31.93 | 31.07 | 31.45 | 7,710,148 | -0.20(-0.62%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.47 | 31.64 | 8,397,185 | -1.08(-3.31%) |
Nov 06, 2002 | 32.22 | 32.76 | 31.90 | 32.73 | 7,807,422 | +0.75(+2.35%) |
Nov 05, 2002 | 32.01 | 32.63 | 31.64 | 31.98 | 7,935,693 | -0.27(-0.85%) |
Nov 04, 2002 | 32.46 | 33.34 | 32.14 | 32.25 | 9,820,405 | -0.15(-0.47%) |
Nov 01, 2002 | 31.86 | 32.63 | 31.26 | 32.40 | 8,525,456 | +0.47(+1.47%) |
Oct 31, 2002 | 32.12 | 32.73 | 31.54 | 31.93 | 10,980,761 | -0.17(-0.53%) |
Oct 30, 2002 | 31.44 | 32.44 | 30.82 | 32.10 | 14,577,457 | +0.99(+3.18%) |
Oct 29, 2002 | 31.04 | 31.25 | 30.06 | 31.11 | 17,587,042 | +0.19(+0.62%) |
Oct 28, 2002 | 33.24 | 33.33 | 30.60 | 30.92 | 21,380,326 | -2.23(-6.73%) |
Oct 25, 2002 | 32.78 | 33.21 | 31.51 | 33.15 | 27,338,002 | +0.86(+2.67%) |
Oct 24, 2002 | 33.34 | 33.82 | 32.14 | 32.29 | 20,625,788 | -1.03(-3.09%) |
Oct 23, 2002 | 32.65 | 33.49 | 32.51 | 33.32 | 15,384,879 | +0.66(+2.03%) |
Oct 22, 2002 | 33.01 | 33.56 | 32.26 | 32.66 | 37,667,372 | -2.72(-7.68%) |
Oct 21, 2002 | 34.37 | 35.52 | 34.10 | 35.38 | 11,580,720 | +0.98(+2.85%) |
Oct 18, 2002 | 33.81 | 34.52 | 33.37 | 34.39 | 9,299,571 | +0.40(+1.18%) |
Oct 17, 2002 | 33.89 | 34.23 | 33.71 | 33.99 | 6,804,091 | +0.57(+1.70%) |
Oct 16, 2002 | 33.09 | 33.65 | 32.85 | 33.42 | 6,116,035 | +0.05(+0.16%) |
Oct 15, 2002 | 34.00 | 34.32 | 32.93 | 33.37 | 12,286,315 | +0.13(+0.38%) |
Oct 14, 2002 | 32.61 | 33.32 | 32.46 | 33.24 | 7,074,093 | +0.09(+0.28%) |
Oct 11, 2002 | 32.94 | 33.46 | 32.66 | 33.15 | 9,463,326 | +0.53(+1.62%) |
Oct 10, 2002 | 31.94 | 32.91 | 31.62 | 32.62 | 10,624,905 | +0.88(+2.77%) |
Oct 09, 2002 | 31.47 | 32.41 | 31.26 | 31.74 | 12,284,683 | +0.03(+0.11%) |
Oct 08, 2002 | 30.75 | 32.04 | 30.75 | 31.71 | 14,389,231 | +1.00(+3.24%) |
Oct 07, 2002 | 30.67 | 30.98 | 29.82 | 30.71 | 15,930,526 | -0.16(-0.52%) |
Oct 04, 2002 | 32.44 | 32.62 | 30.60 | 30.87 | 17,324,380 | -1.49(-4.61%) |
Oct 03, 2002 | 32.65 | 33.10 | 32.16 | 32.36 | 9,270,613 | -0.23(-0.71%) |
Oct 02, 2002 | 32.54 | 33.10 | 32.27 | 32.59 | 9,625,041 | -0.06(-0.18%) |
Oct 01, 2002 | 31.99 | 32.71 | 31.43 | 32.65 | 14,754,468 | +0.31(+0.96%) |
Sep 30, 2002 | 33.11 | 33.11 | 32.29 | 32.34 | 11,972,672 | -0.87(-2.61%) |
Sep 27, 2002 | 32.58 | 33.84 | 32.49 | 33.21 | 13,047,786 | +0.31(+0.95%) |
Sep 26, 2002 | 32.61 | 33.10 | 32.58 | 32.90 | 11,100,876 | +0.67(+2.09%) |
Sep 25, 2002 | 31.60 | 32.64 | 31.51 | 32.23 | 9,659,505 | +0.71(+2.26%) |
Sep 24, 2002 | 30.70 | 31.79 | 30.41 | 31.52 | 8,438,174 | +0.46(+1.48%) |
Sep 23, 2002 | 31.21 | 31.43 | 30.67 | 31.05 | 6,507,170 | -0.25(-0.78%) |
Sep 20, 2002 | 30.85 | 31.48 | 30.77 | 31.30 | 7,202,772 | +0.48(+1.56%) |
Sep 19, 2002 | 30.57 | 31.15 | 30.47 | 30.82 | 6,397,253 | -0.20(-0.65%) |
Sep 18, 2002 | 30.89 | 31.31 | 30.57 | 31.02 | 6,100,332 | -0.04(-0.14%) |
Sep 17, 2002 | 31.44 | 31.70 | 30.94 | 31.06 | 5,530,351 | -0.05(-0.16%) |
Sep 16, 2002 | 30.55 | 31.27 | 30.52 | 31.11 | 4,230,507 | +0.30(+0.99%) |
Sep 13, 2002 | 30.34 | 31.29 | 30.28 | 30.81 | 6,192,100 | +0.31(+1.03%) |
Sep 12, 2002 | 30.84 | 30.98 | 30.43 | 30.50 | 5,174,164 | -0.47(-1.52%) |
Sep 11, 2002 | 31.76 | 32.21 | 30.77 | 30.97 | 5,916,184 | -0.75(-2.37%) |
Sep 10, 2002 | 31.18 | 31.87 | 31.14 | 31.72 | 530,725,248 | +0.54(+1.73%) |
Sep 09, 2002 | 30.61 | 31.47 | 30.36 | 31.18 | 4,673,787 | +0.40(+1.29%) |
Sep 06, 2002 | 29.78 | 31.04 | 29.75 | 30.78 | 8,023,994 | +1.39(+4.72%) |
Sep 05, 2002 | 29.28 | 29.65 | 28.84 | 29.39 | 10,640,404 | -0.09(-0.30%) |
Sep 04, 2002 | 30.23 | 30.43 | 28.76 | 29.48 | 14,629,051 | -0.58(-1.93%) |