Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 33.55 | 34.42 | 33.55 | 34.24 | 16,227,243 | +0.90(+2.70%) |
Nov 26, 2002 | 32.79 | 34.03 | 32.78 | 33.34 | 23,563,710 | +0.12(+0.36%) |
Nov 25, 2002 | 33.69 | 34.34 | 32.81 | 33.22 | 19,052,108 | -0.42(-1.26%) |
Nov 22, 2002 | 33.94 | 34.08 | 33.30 | 33.64 | 17,667,600 | -0.29(-0.86%) |
Nov 21, 2002 | 33.36 | 33.98 | 32.82 | 33.94 | 20,663,254 | +0.74(+2.22%) |
Nov 20, 2002 | 32.55 | 33.47 | 32.45 | 33.20 | 19,541,064 | +0.77(+2.38%) |
Nov 19, 2002 | 32.69 | 33.23 | 32.31 | 32.43 | 17,897,904 | -0.33(-1.02%) |
Nov 18, 2002 | 34.38 | 34.49 | 32.74 | 32.76 | 16,945,658 | -1.10(-3.25%) |
Nov 15, 2002 | 33.26 | 34.39 | 33.25 | 33.86 | 21,011,038 | +0.39(+1.17%) |
Nov 14, 2002 | 32.26 | 33.50 | 32.11 | 33.47 | 17,862,082 | +1.63(+5.12%) |
Nov 13, 2002 | 31.92 | 32.76 | 31.50 | 31.84 | 22,554,206 | -0.44(-1.36%) |
Nov 12, 2002 | 31.57 | 32.47 | 31.55 | 32.28 | 20,793,848 | +0.94(+2.99%) |
Nov 11, 2002 | 31.90 | 32.28 | 31.31 | 31.34 | 18,285,178 | +0.04(+0.14%) |
Nov 08, 2002 | 32.35 | 32.43 | 31.13 | 31.30 | 21,000,178 | -0.85(-2.65%) |
Nov 07, 2002 | 32.21 | 33.26 | 31.86 | 32.15 | 21,871,472 | -0.62(-1.88%) |
Nov 06, 2002 | 33.56 | 33.68 | 32.01 | 32.77 | 53,074,868 | -2.74(-7.73%) |
Nov 05, 2002 | 34.10 | 35.71 | 33.99 | 35.51 | 21,043,898 | +1.22(+3.56%) |
Nov 04, 2002 | 33.61 | 34.72 | 33.55 | 34.29 | 22,385,532 | +1.25(+3.78%) |
Nov 01, 2002 | 33.11 | 33.33 | 32.50 | 33.04 | 26,229,350 | +0.03(+0.09%) |
Oct 31, 2002 | 34.21 | 34.23 | 32.23 | 33.01 | 52,298,908 | -1.05(-3.08%) |
Oct 30, 2002 | 34.62 | 35.25 | 33.89 | 34.06 | 17,907,776 | -0.45(-1.31%) |
Oct 29, 2002 | 34.89 | 35.28 | 33.93 | 34.52 | 19,109,930 | -0.28(-0.79%) |
Oct 28, 2002 | 35.52 | 35.72 | 34.62 | 34.79 | 17,198,634 | -0.51(-1.45%) |
Oct 25, 2002 | 34.62 | 35.52 | 34.62 | 35.30 | 17,820,054 | +0.79(+2.28%) |
Oct 24, 2002 | 35.81 | 35.82 | 34.50 | 34.52 | 33,889,836 | -0.94(-2.64%) |
Oct 23, 2002 | 35.42 | 35.57 | 34.53 | 35.45 | 25,906,668 | +0.14(+0.40%) |
Oct 22, 2002 | 35.35 | 35.84 | 35.00 | 35.31 | 18,269,946 | -0.41(-1.15%) |
Oct 21, 2002 | 35.56 | 35.94 | 35.09 | 35.72 | 19,193,280 | -0.07(-0.20%) |
Oct 18, 2002 | 35.49 | 36.14 | 35.13 | 35.79 | 20,442,116 | +0.23(+0.66%) |
Oct 17, 2002 | 36.44 | 36.87 | 34.99 | 35.56 | 24,441,180 | -0.16(-0.46%) |
Oct 16, 2002 | 35.35 | 36.52 | 35.33 | 35.72 | 22,061,300 | -0.07(-0.20%) |
Oct 15, 2002 | 35.45 | 35.81 | 35.00 | 35.79 | 28,477,252 | +0.91(+2.62%) |
Oct 14, 2002 | 34.20 | 35.08 | 34.11 | 34.88 | 19,934,824 | +0.78(+2.29%) |
Oct 11, 2002 | 34.57 | 34.94 | 33.72 | 34.10 | 28,684,710 | -0.11(-0.31%) |
Oct 10, 2002 | 32.30 | 34.23 | 32.19 | 34.21 | 31,685,724 | +1.86(+5.74%) |
Oct 09, 2002 | 32.15 | 32.89 | 32.09 | 32.35 | 25,064,286 | -0.12(-0.37%) |
Oct 08, 2002 | 31.95 | 32.86 | 31.91 | 32.47 | 31,320,642 | +0.77(+2.44%) |
Oct 07, 2002 | 30.70 | 32.20 | 30.60 | 31.70 | 25,640,966 | +0.74(+2.38%) |
Oct 04, 2002 | 32.58 | 32.67 | 30.90 | 30.96 | 26,276,736 | -1.48(-4.57%) |
Oct 03, 2002 | 31.57 | 32.92 | 31.56 | 32.44 | 20,804,566 | +0.71(+2.23%) |
Oct 02, 2002 | 31.48 | 32.60 | 31.48 | 31.73 | 27,122,926 | +0.13(+0.43%) |
Oct 01, 2002 | 29.86 | 31.87 | 29.77 | 31.60 | 29,480,270 | +2.03(+6.86%) |
Sep 30, 2002 | 29.40 | 30.45 | 28.91 | 29.57 | 31,066,306 | -0.21(-0.71%) |
Sep 27, 2002 | 30.72 | 31.73 | 29.55 | 29.78 | 27,031,960 | -1.18(-3.80%) |
Sep 26, 2002 | 31.48 | 31.65 | 30.38 | 30.96 | 19,799,434 | -0.28(-0.91%) |
Sep 25, 2002 | 30.38 | 31.45 | 29.77 | 31.24 | 24,318,934 | +1.41(+4.73%) |
Sep 24, 2002 | 27.89 | 30.35 | 27.83 | 29.83 | 30,875,920 | +1.46(+5.15%) |
Sep 23, 2002 | 29.30 | 29.48 | 27.74 | 28.37 | 23,480,784 | -1.21(-4.10%) |
Sep 20, 2002 | 29.99 | 30.09 | 28.75 | 29.58 | 32,801,848 | -0.21(-0.69%) |
Sep 19, 2002 | 31.62 | 31.88 | 29.72 | 29.79 | 37,570,976 | -2.46(-7.63%) |
Sep 18, 2002 | 31.70 | 32.48 | 31.10 | 32.25 | 19,059,582 | +0.22(+0.69%) |
Sep 17, 2002 | 32.55 | 32.92 | 31.89 | 32.03 | 14,686,680 | -0.09(-0.26%) |
Sep 16, 2002 | 32.17 | 32.43 | 31.70 | 32.11 | 10,621,376 | -0.27(-0.83%) |
Sep 13, 2002 | 31.78 | 32.63 | 31.55 | 32.38 | 15,604,589 | +0.42(+1.31%) |
Sep 12, 2002 | 32.29 | 32.48 | 31.84 | 31.96 | 12,504,572 | -0.40(-1.25%) |
Sep 11, 2002 | 32.84 | 33.39 | 32.35 | 32.37 | 11,868,519 | -0.28(-0.87%) |
Sep 10, 2002 | 31.97 | 32.84 | 31.84 | 32.65 | 16,842,056 | +0.33(+1.03%) |
Sep 09, 2002 | 31.48 | 32.50 | 31.07 | 32.32 | 17,224,196 | +0.59(+1.85%) |
Sep 06, 2002 | 31.28 | 32.30 | 31.28 | 31.73 | 14,655,022 | +1.10(+3.59%) |
Sep 05, 2002 | 30.91 | 31.36 | 30.62 | 30.63 | 17,360,574 | -0.65(-2.09%) |
Sep 04, 2002 | 30.70 | 31.70 | 30.37 | 31.28 | 18,287,292 | +0.84(+2.75%) |