Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 37.77 | 37.77 | 37.00 | 37.30 | 6,081,332 | -0.47(-1.25%) |
Nov 27, 2002 | 37.18 | 38.03 | 37.09 | 37.77 | 9,653,812 | +0.87(+2.36%) |
Nov 26, 2002 | 37.78 | 38.10 | 36.82 | 36.90 | 14,000,657 | -1.46(-3.80%) |
Nov 25, 2002 | 38.04 | 38.65 | 37.77 | 38.36 | 9,693,103 | +0.06(+0.15%) |
Nov 22, 2002 | 38.90 | 39.17 | 38.26 | 38.30 | 13,391,254 | -0.61(-1.56%) |
Nov 21, 2002 | 39.24 | 39.44 | 38.64 | 38.90 | 11,725,259 | -0.34(-0.87%) |
Nov 20, 2002 | 38.33 | 39.24 | 38.17 | 39.24 | 8,141,314 | +0.78(+2.04%) |
Nov 19, 2002 | 38.59 | 38.75 | 38.21 | 38.46 | 11,473,304 | -0.18(-0.47%) |
Nov 18, 2002 | 39.18 | 39.38 | 38.64 | 38.64 | 10,170,259 | -0.70(-1.78%) |
Nov 15, 2002 | 39.41 | 39.49 | 39.11 | 39.34 | 10,612,405 | -0.20(-0.51%) |
Nov 14, 2002 | 39.49 | 39.75 | 39.24 | 39.55 | 7,147,557 | +0.35(+0.88%) |
Nov 13, 2002 | 39.24 | 39.59 | 38.59 | 39.20 | 11,056,538 | -0.06(-0.15%) |
Nov 12, 2002 | 39.38 | 39.64 | 39.04 | 39.26 | 9,726,127 | +0.01(+0.03%) |
Nov 11, 2002 | 39.42 | 39.89 | 38.92 | 39.24 | 11,745,135 | -0.18(-0.45%) |
Nov 08, 2002 | 39.31 | 39.86 | 39.21 | 39.42 | 10,786,542 | +0.25(+0.63%) |
Nov 07, 2002 | 39.43 | 39.51 | 38.86 | 39.17 | 8,206,749 | -0.25(-0.63%) |
Nov 06, 2002 | 39.18 | 40.06 | 38.66 | 39.42 | 15,069,022 | +0.25(+0.63%) |
Nov 05, 2002 | 38.41 | 39.24 | 38.41 | 39.17 | 8,393,422 | +0.77(+2.01%) |
Nov 04, 2002 | 38.92 | 38.98 | 38.18 | 38.40 | 8,882,656 | +0.08(+0.20%) |
Nov 01, 2002 | 38.15 | 38.59 | 37.58 | 38.32 | 10,083,420 | -0.10(-0.27%) |
Oct 31, 2002 | 37.51 | 38.59 | 37.50 | 38.43 | 15,632,864 | +0.95(+2.53%) |
Oct 30, 2002 | 37.10 | 37.70 | 36.99 | 37.48 | 10,627,235 | +0.69(+1.87%) |
Oct 29, 2002 | 37.30 | 37.53 | 36.54 | 36.79 | 11,708,136 | -0.67(-1.78%) |
Oct 28, 2002 | 37.92 | 38.04 | 37.22 | 37.46 | 7,083,345 | -0.32(-0.85%) |
Oct 25, 2002 | 37.75 | 38.03 | 37.34 | 37.78 | 9,553,519 | +0.03(+0.09%) |
Oct 24, 2002 | 37.90 | 38.44 | 37.09 | 37.75 | 11,442,115 | -0.16(-0.41%) |
Oct 23, 2002 | 38.47 | 38.66 | 37.12 | 37.90 | 19,298,298 | -1.22(-3.13%) |
Oct 22, 2002 | 39.68 | 39.97 | 38.07 | 39.13 | 20,023,434 | -0.84(-2.11%) |
Oct 21, 2002 | 38.92 | 40.10 | 38.86 | 39.97 | 13,943,936 | +1.15(+2.97%) |
Oct 18, 2002 | 38.85 | 39.24 | 38.72 | 38.82 | 12,284,209 | -0.56(-1.41%) |
Oct 17, 2002 | 38.92 | 39.38 | 38.62 | 39.38 | 11,788,860 | +0.85(+2.21%) |
Oct 16, 2002 | 38.79 | 39.11 | 38.17 | 38.53 | 12,890,095 | -0.43(-1.11%) |
Oct 15, 2002 | 38.49 | 39.10 | 37.57 | 38.96 | 24,780,930 | +1.13(+2.99%) |
Oct 14, 2002 | 37.09 | 37.87 | 37.09 | 37.83 | 13,052,154 | +0.74(+1.99%) |
Oct 11, 2002 | 37.30 | 37.45 | 36.18 | 37.09 | 16,952,268 | -0.07(-0.18%) |
Oct 10, 2002 | 36.30 | 37.32 | 35.71 | 37.15 | 15,960,956 | +0.39(+1.07%) |
Oct 09, 2002 | 37.61 | 37.77 | 36.41 | 36.76 | 20,770,586 | -1.50(-3.92%) |
Oct 08, 2002 | 37.54 | 38.56 | 37.20 | 38.26 | 14,205,523 | +1.17(+3.16%) |
Oct 07, 2002 | 37.25 | 38.09 | 36.96 | 37.09 | 12,210,977 | -0.16(-0.44%) |
Oct 04, 2002 | 37.92 | 37.99 | 36.95 | 37.25 | 13,437,885 | -0.67(-1.78%) |
Oct 03, 2002 | 38.23 | 38.66 | 37.45 | 37.92 | 15,151,580 | -0.21(-0.55%) |
Oct 02, 2002 | 37.62 | 38.53 | 37.62 | 38.13 | 21,789,874 | +1.31(+3.55%) |
Oct 01, 2002 | 35.94 | 36.82 | 35.52 | 36.82 | 16,721,715 | +1.45(+4.11%) |
Sep 30, 2002 | 35.48 | 35.84 | 35.12 | 35.37 | 14,766,614 | -0.67(-1.85%) |
Sep 27, 2002 | 36.16 | 36.73 | 35.84 | 36.04 | 13,977,112 | -0.29(-0.79%) |
Sep 26, 2002 | 35.44 | 36.40 | 35.24 | 36.33 | 12,893,612 | +1.24(+3.52%) |
Sep 25, 2002 | 35.48 | 35.52 | 34.63 | 35.09 | 13,259,926 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.92 | 35.07 | 15,091,037 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.73 | 33.65 | 34.57 | 9,643,415 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.50 | 33.98 | 34.21 | 21,685,760 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.12 | 33.88 | 33.99 | 10,963,583 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.22 | 9,315,170 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.16 | 34.92 | 35.05 | 10,119,654 | -0.86(-2.39%) |
Sep 16, 2002 | 35.41 | 35.97 | 35.09 | 35.91 | 6,387,562 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.63 | 34.90 | 35.41 | 8,947,633 | +0.11(+0.32%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.30 | 9,204,175 | -0.99(-2.72%) |
Sep 11, 2002 | 36.79 | 36.79 | 36.27 | 36.29 | 5,372,860 | +0.06(+0.16%) |
Sep 10, 2002 | 36.20 | 36.30 | 35.75 | 36.23 | 8,011,820 | +0.12(+0.34%) |
Sep 09, 2002 | 35.48 | 36.44 | 35.45 | 36.11 | 11,027,031 | +0.18(+0.51%) |
Sep 06, 2002 | 36.04 | 36.10 | 35.65 | 35.92 | 8,405,500 | +0.33(+0.92%) |
Sep 05, 2002 | 35.54 | 35.95 | 34.90 | 35.60 | 10,322,686 | +0.05(+0.15%) |
Sep 04, 2002 | 34.83 | 35.75 | 34.60 | 35.54 | 12,399,026 | +1.09(+3.15%) |