Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 42.82 | 43.36 | 42.64 | 42.79 | 3,150,286 | -0.44(-1.01%) |
Nov 27, 2002 | 42.61 | 43.34 | 41.41 | 43.23 | 12,793,950 | +3.13(+7.81%) |
Nov 26, 2002 | 42.65 | 42.65 | 40.08 | 40.10 | 15,225,375 | -2.54(-5.97%) |
Nov 25, 2002 | 41.45 | 42.79 | 41.04 | 42.64 | 8,717,634 | +1.46(+3.54%) |
Nov 22, 2002 | 40.56 | 41.38 | 40.51 | 41.18 | 6,809,554 | +0.63(+1.55%) |
Nov 21, 2002 | 39.79 | 40.64 | 39.74 | 40.56 | 7,223,570 | +0.90(+2.28%) |
Nov 20, 2002 | 38.57 | 39.65 | 38.16 | 39.65 | 6,129,955 | +1.09(+2.83%) |
Nov 19, 2002 | 37.84 | 39.08 | 37.84 | 38.56 | 6,391,708 | +0.73(+1.94%) |
Nov 18, 2002 | 38.41 | 38.41 | 37.66 | 37.83 | 5,100,662 | -0.58(-1.50%) |
Nov 15, 2002 | 38.81 | 38.81 | 37.93 | 38.41 | 6,811,150 | -0.41(-1.05%) |
Nov 14, 2002 | 38.51 | 38.85 | 38.28 | 38.81 | 4,337,270 | +1.04(+2.75%) |
Nov 13, 2002 | 38.27 | 38.63 | 37.17 | 37.77 | 6,411,180 | -0.69(-1.79%) |
Nov 12, 2002 | 39.34 | 39.34 | 37.94 | 38.46 | 6,405,753 | -0.48(-1.22%) |
Nov 11, 2002 | 39.16 | 39.47 | 38.81 | 38.94 | 7,365,778 | -0.06(-0.14%) |
Nov 08, 2002 | 36.95 | 39.41 | 36.95 | 39.00 | 8,919,375 | +2.05(+5.56%) |
Nov 07, 2002 | 37.28 | 37.90 | 36.58 | 36.94 | 6,819,769 | -0.95(-2.51%) |
Nov 06, 2002 | 36.90 | 38.10 | 36.90 | 37.89 | 10,709,826 | +1.59(+4.38%) |
Nov 05, 2002 | 36.34 | 36.73 | 36.06 | 36.30 | 5,283,409 | -0.04(-0.10%) |
Nov 04, 2002 | 36.03 | 37.08 | 35.53 | 36.34 | 5,496,482 | +0.79(+2.22%) |
Nov 01, 2002 | 34.69 | 35.94 | 34.46 | 35.55 | 4,419,467 | +0.78(+2.23%) |
Oct 31, 2002 | 35.40 | 36.15 | 34.59 | 34.77 | 4,544,438 | -0.73(-2.06%) |
Oct 30, 2002 | 35.43 | 35.71 | 35.09 | 35.51 | 5,152,533 | +0.18(+0.51%) |
Oct 29, 2002 | 35.71 | 35.86 | 34.77 | 35.32 | 4,546,193 | -0.24(-0.69%) |
Oct 28, 2002 | 35.84 | 36.65 | 35.41 | 35.57 | 4,282,206 | -0.11(-0.32%) |
Oct 25, 2002 | 34.90 | 35.96 | 34.90 | 35.68 | 6,194,755 | +0.78(+2.23%) |
Oct 24, 2002 | 36.36 | 36.37 | 34.59 | 34.90 | 11,491,093 | -1.49(-4.10%) |
Oct 23, 2002 | 36.84 | 37.59 | 35.62 | 36.40 | 18,061,718 | -3.08(-7.79%) |
Oct 22, 2002 | 39.61 | 39.61 | 38.60 | 39.47 | 7,451,167 | -0.13(-0.32%) |
Oct 21, 2002 | 38.81 | 39.70 | 38.31 | 39.60 | 5,802,126 | +0.16(+0.41%) |
Oct 18, 2002 | 39.41 | 40.01 | 39.19 | 39.43 | 5,390,505 | -0.04(-0.10%) |
Oct 17, 2002 | 40.10 | 40.29 | 39.31 | 39.47 | 5,886,877 | -0.41(-1.04%) |
Oct 16, 2002 | 40.11 | 40.73 | 39.52 | 39.89 | 5,951,038 | -0.22(-0.55%) |
Oct 15, 2002 | 39.16 | 40.11 | 38.72 | 40.11 | 7,526,022 | +1.27(+3.26%) |
Oct 14, 2002 | 38.85 | 39.57 | 38.21 | 38.84 | 7,452,603 | -0.01(-0.02%) |
Oct 11, 2002 | 38.25 | 38.85 | 38.01 | 38.85 | 7,170,421 | +0.69(+1.81%) |
Oct 10, 2002 | 37.84 | 38.53 | 37.50 | 38.16 | 9,049,932 | +0.69(+1.84%) |
Oct 09, 2002 | 36.97 | 37.64 | 36.95 | 37.47 | 8,414,703 | +0.13(+0.34%) |
Oct 08, 2002 | 36.97 | 38.03 | 36.43 | 37.34 | 12,148,507 | +1.74(+4.89%) |
Oct 07, 2002 | 35.21 | 36.06 | 35.04 | 35.60 | 5,862,138 | +0.88(+2.53%) |
Oct 04, 2002 | 35.94 | 35.94 | 34.36 | 34.72 | 7,093,811 | -1.21(-3.37%) |
Oct 03, 2002 | 35.89 | 36.93 | 35.65 | 35.93 | 7,305,288 | -0.31(-0.85%) |
Oct 02, 2002 | 36.09 | 36.97 | 35.68 | 36.24 | 8,137,309 | +0.21(+0.59%) |
Oct 01, 2002 | 34.62 | 36.07 | 34.49 | 36.03 | 5,664,706 | +1.35(+3.90%) |
Sep 30, 2002 | 34.34 | 35.37 | 34.15 | 34.67 | 5,900,283 | -0.19(-0.54%) |
Sep 27, 2002 | 35.40 | 35.78 | 34.57 | 34.86 | 4,841,303 | -1.47(-4.05%) |
Sep 26, 2002 | 36.21 | 36.34 | 35.65 | 36.33 | 5,338,952 | +0.64(+1.79%) |
Sep 25, 2002 | 35.21 | 35.69 | 34.60 | 35.69 | 7,115,836 | +1.23(+3.58%) |
Sep 24, 2002 | 34.30 | 34.67 | 33.93 | 34.46 | 6,328,025 | -0.06(-0.18%) |
Sep 23, 2002 | 35.02 | 35.05 | 34.29 | 34.52 | 4,948,558 | -0.77(-2.18%) |
Sep 20, 2002 | 34.82 | 35.62 | 34.74 | 35.29 | 7,038,109 | +0.63(+1.83%) |
Sep 19, 2002 | 35.16 | 35.50 | 34.59 | 34.66 | 4,358,019 | -1.10(-3.07%) |
Sep 18, 2002 | 36.08 | 36.08 | 35.00 | 35.76 | 4,908,657 | -0.32(-0.89%) |
Sep 17, 2002 | 37.37 | 37.59 | 35.89 | 36.08 | 5,282,931 | -0.73(-1.99%) |
Sep 16, 2002 | 36.28 | 37.15 | 35.84 | 36.81 | 3,995,396 | +0.43(+1.17%) |
Sep 13, 2002 | 36.21 | 36.46 | 35.74 | 36.38 | 4,206,873 | +0.08(+0.22%) |
Sep 12, 2002 | 36.56 | 36.56 | 36.03 | 36.30 | 4,114,780 | -0.06(-0.17%) |
Sep 11, 2002 | 36.22 | 36.91 | 36.16 | 36.36 | 2,936,415 | +0.14(+0.40%) |
Sep 10, 2002 | 36.00 | 36.43 | 35.65 | 36.22 | 2,858,369 | +0.15(+0.42%) |
Sep 09, 2002 | 35.14 | 36.33 | 34.96 | 36.07 | 5,104,013 | +0.97(+2.77%) |
Sep 06, 2002 | 35.59 | 35.78 | 34.96 | 35.10 | 4,175,111 | -0.11(-0.32%) |
Sep 05, 2002 | 35.71 | 35.71 | 34.93 | 35.21 | 6,417,085 | -0.89(-2.46%) |
Sep 04, 2002 | 35.09 | 36.21 | 34.80 | 36.10 | 4,832,685 | +1.13(+3.22%) |