Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,979 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.48 | 43.30 | 12,772,397 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,726 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.71 | 8,702,948 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.57 | 41.25 | 6,798,083 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.62 | 7,211,401 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,629 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,940 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.89 | 5,092,069 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,676 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,963 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,379 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,962 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,370 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,349 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,280 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.16 | 36.96 | 37.96 | 10,691,784 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,509 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,223 | +0.79(+2.22%) |
Nov 01, 2002 | 34.75 | 36.00 | 34.52 | 35.61 | 4,412,022 | +0.78(+2.23%) |
Oct 31, 2002 | 35.46 | 36.21 | 34.64 | 34.83 | 4,536,782 | -0.73(-2.06%) |
Oct 30, 2002 | 35.49 | 35.77 | 35.15 | 35.57 | 5,143,853 | +0.18(+0.51%) |
Oct 29, 2002 | 35.77 | 35.92 | 34.83 | 35.38 | 4,538,535 | -0.24(-0.69%) |
Oct 28, 2002 | 35.90 | 36.71 | 35.47 | 35.63 | 4,274,992 | -0.11(-0.32%) |
Oct 25, 2002 | 34.96 | 36.02 | 34.96 | 35.74 | 6,184,319 | +0.78(+2.23%) |
Oct 24, 2002 | 36.43 | 36.43 | 34.65 | 34.96 | 11,471,735 | -1.49(-4.10%) |
Oct 23, 2002 | 36.90 | 37.65 | 35.68 | 36.46 | 18,031,292 | -3.08(-7.79%) |
Oct 22, 2002 | 39.68 | 39.68 | 38.66 | 39.54 | 7,438,615 | -0.13(-0.32%) |
Oct 21, 2002 | 38.88 | 39.77 | 38.38 | 39.66 | 5,792,352 | +0.16(+0.41%) |
Oct 18, 2002 | 39.48 | 40.07 | 39.26 | 39.50 | 5,381,424 | -0.04(-0.10%) |
Oct 17, 2002 | 40.17 | 40.35 | 39.38 | 39.54 | 5,876,960 | -0.41(-1.04%) |
Oct 16, 2002 | 40.17 | 40.79 | 39.59 | 39.95 | 5,941,013 | -0.22(-0.55%) |
Oct 15, 2002 | 39.23 | 40.17 | 38.79 | 40.17 | 7,513,343 | +1.27(+3.26%) |
Oct 14, 2002 | 38.92 | 39.64 | 38.28 | 38.91 | 7,440,049 | -0.01(-0.02%) |
Oct 11, 2002 | 38.32 | 38.91 | 38.08 | 38.91 | 7,158,342 | +0.69(+1.81%) |
Oct 10, 2002 | 37.91 | 38.60 | 37.56 | 38.22 | 9,034,686 | +0.69(+1.84%) |
Oct 09, 2002 | 37.03 | 37.70 | 37.01 | 37.53 | 8,400,528 | +0.13(+0.34%) |
Oct 08, 2002 | 37.03 | 38.10 | 36.49 | 37.41 | 12,128,041 | +1.74(+4.89%) |
Oct 07, 2002 | 35.27 | 36.12 | 35.10 | 35.66 | 5,852,262 | +0.88(+2.53%) |
Oct 04, 2002 | 36.00 | 36.00 | 34.42 | 34.78 | 7,081,861 | -1.21(-3.37%) |
Oct 03, 2002 | 35.96 | 37.00 | 35.71 | 35.99 | 7,292,981 | -0.31(-0.85%) |
Oct 02, 2002 | 36.15 | 37.03 | 35.74 | 36.30 | 8,123,601 | +0.21(+0.59%) |
Oct 01, 2002 | 34.68 | 36.13 | 34.55 | 36.09 | 5,655,163 | +1.36(+3.90%) |
Sep 30, 2002 | 34.40 | 35.43 | 34.21 | 34.73 | 5,890,344 | -0.19(-0.54%) |
Sep 27, 2002 | 35.46 | 35.84 | 34.62 | 34.92 | 4,833,147 | -1.47(-4.05%) |
Sep 26, 2002 | 36.28 | 36.40 | 35.71 | 36.39 | 5,329,958 | +0.64(+1.79%) |
Sep 25, 2002 | 35.27 | 35.75 | 34.66 | 35.75 | 7,103,849 | +1.24(+3.58%) |
Sep 24, 2002 | 34.36 | 34.73 | 33.98 | 34.52 | 6,317,365 | -0.06(-0.18%) |
Sep 23, 2002 | 35.08 | 35.11 | 34.35 | 34.58 | 4,940,221 | -0.77(-2.18%) |
Sep 20, 2002 | 34.88 | 35.68 | 34.80 | 35.35 | 7,026,252 | +0.63(+1.83%) |
Sep 19, 2002 | 35.21 | 35.56 | 34.64 | 34.72 | 4,350,677 | -1.10(-3.07%) |
Sep 18, 2002 | 36.14 | 36.14 | 35.06 | 35.82 | 4,900,387 | -0.32(-0.89%) |
Sep 17, 2002 | 37.44 | 37.66 | 35.95 | 36.14 | 5,274,031 | -0.73(-1.99%) |
Sep 16, 2002 | 36.34 | 37.22 | 35.91 | 36.87 | 3,988,665 | +0.43(+1.17%) |
Sep 13, 2002 | 36.28 | 36.52 | 35.80 | 36.44 | 4,199,786 | +0.08(+0.22%) |
Sep 12, 2002 | 36.62 | 36.62 | 36.09 | 36.36 | 4,107,849 | -0.06(-0.17%) |
Sep 11, 2002 | 36.28 | 36.97 | 36.23 | 36.43 | 2,931,469 | +0.14(+0.40%) |
Sep 10, 2002 | 36.06 | 36.50 | 35.71 | 36.28 | 2,853,553 | +0.15(+0.42%) |
Sep 09, 2002 | 35.20 | 36.39 | 35.02 | 36.13 | 5,095,415 | +0.97(+2.77%) |
Sep 06, 2002 | 35.65 | 35.84 | 35.02 | 35.16 | 4,168,078 | -0.11(-0.32%) |
Sep 05, 2002 | 35.77 | 35.77 | 34.99 | 35.27 | 6,406,275 | -0.89(-2.46%) |
Sep 04, 2002 | 35.15 | 36.28 | 34.86 | 36.16 | 4,824,543 | +1.13(+3.22%) |