Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 50.84 | 51.03 | 50.29 | 50.38 | 5,142,618 | -0.45(-0.89%) |
Nov 27, 2002 | 49.79 | 51.07 | 49.76 | 50.83 | 14,164,413 | +1.53(+3.10%) |
Nov 26, 2002 | 49.93 | 49.93 | 48.91 | 49.30 | 14,769,996 | -0.66(-1.32%) |
Nov 25, 2002 | 49.05 | 49.99 | 48.41 | 49.96 | 14,925,963 | +1.03(+2.10%) |
Nov 22, 2002 | 48.66 | 49.37 | 48.57 | 48.94 | 15,619,709 | -0.27(-0.55%) |
Nov 21, 2002 | 47.56 | 49.22 | 47.56 | 49.21 | 21,975,562 | +1.91(+4.03%) |
Nov 20, 2002 | 45.18 | 47.36 | 45.15 | 47.30 | 15,650,074 | +1.88(+4.13%) |
Nov 19, 2002 | 45.35 | 46.05 | 45.12 | 45.42 | 11,936,354 | -0.47(-1.02%) |
Nov 18, 2002 | 46.83 | 46.94 | 45.84 | 45.89 | 12,631,479 | -0.48(-1.04%) |
Nov 15, 2002 | 46.59 | 46.60 | 45.79 | 46.37 | 19,612,928 | -0.41(-0.88%) |
Nov 14, 2002 | 46.59 | 46.94 | 46.02 | 46.79 | 16,671,282 | +0.79(+1.73%) |
Nov 13, 2002 | 46.08 | 46.56 | 45.20 | 45.99 | 20,677,270 | +0.12(+0.25%) |
Nov 12, 2002 | 44.92 | 46.31 | 44.80 | 45.88 | 15,575,541 | +1.08(+2.41%) |
Nov 11, 2002 | 44.97 | 45.42 | 44.46 | 44.80 | 12,743,797 | -0.17(-0.39%) |
Nov 08, 2002 | 45.50 | 45.96 | 44.75 | 44.97 | 14,008,791 | -0.79(-1.72%) |
Nov 07, 2002 | 46.37 | 46.37 | 45.39 | 45.76 | 19,041,852 | -1.50(-3.18%) |
Nov 06, 2002 | 46.83 | 47.46 | 46.40 | 47.26 | 18,082,582 | -0.08(-0.17%) |
Nov 05, 2002 | 47.38 | 47.53 | 46.64 | 47.34 | 18,058,256 | -0.48(-0.99%) |
Nov 04, 2002 | 47.52 | 48.58 | 47.35 | 47.82 | 20,714,018 | +1.22(+2.61%) |
Nov 01, 2002 | 45.73 | 46.66 | 45.39 | 46.60 | 16,209,590 | +0.85(+1.85%) |
Oct 31, 2002 | 45.60 | 46.25 | 45.50 | 45.75 | 17,018,932 | +0.16(+0.34%) |
Oct 30, 2002 | 44.63 | 46.02 | 44.06 | 45.60 | 22,197,436 | +1.12(+2.51%) |
Oct 29, 2002 | 44.37 | 44.66 | 43.01 | 44.48 | 19,763,720 | +0.10(+0.24%) |
Oct 28, 2002 | 43.56 | 44.92 | 43.22 | 44.37 | 21,643,786 | +1.16(+2.68%) |
Oct 25, 2002 | 42.02 | 43.25 | 41.82 | 43.22 | 12,964,291 | +1.43(+3.41%) |
Oct 24, 2002 | 43.76 | 43.79 | 41.59 | 41.79 | 18,157,116 | -1.45(-3.35%) |
Oct 23, 2002 | 43.12 | 43.45 | 42.00 | 43.24 | 21,466,078 | +0.06(+0.15%) |
Oct 22, 2002 | 43.18 | 43.86 | 42.67 | 43.17 | 17,894,006 | -0.61(-1.40%) |
Oct 21, 2002 | 42.69 | 43.99 | 42.28 | 43.79 | 18,763,906 | +0.75(+1.75%) |
Oct 18, 2002 | 41.58 | 43.04 | 40.72 | 43.04 | 21,536,816 | +1.19(+2.84%) |
Oct 17, 2002 | 42.20 | 42.31 | 41.29 | 41.85 | 36,825,956 | +4.23(+11.25%) |
Oct 16, 2002 | 38.60 | 38.83 | 37.23 | 37.62 | 27,432,702 | -2.07(-5.23%) |
Oct 15, 2002 | 39.27 | 39.69 | 38.59 | 39.69 | 25,189,806 | +2.93(+7.98%) |
Oct 14, 2002 | 35.67 | 36.98 | 35.67 | 36.76 | 13,673,564 | -0.29(-0.78%) |
Oct 11, 2002 | 35.94 | 37.05 | 35.65 | 37.05 | 30,803,260 | +3.67(+11.01%) |
Oct 10, 2002 | 31.68 | 33.90 | 31.30 | 33.37 | 21,860,656 | +1.45(+4.56%) |
Oct 09, 2002 | 32.49 | 32.86 | 31.77 | 31.92 | 20,972,814 | -1.15(-3.47%) |
Oct 08, 2002 | 33.49 | 33.67 | 31.76 | 33.07 | 25,438,768 | +0.11(+0.33%) |
Oct 07, 2002 | 32.81 | 33.91 | 32.81 | 32.96 | 16,634,706 | +0.15(+0.46%) |
Oct 04, 2002 | 34.49 | 34.49 | 32.32 | 32.81 | 25,106,474 | -1.97(-5.67%) |
Oct 03, 2002 | 34.95 | 35.45 | 34.17 | 34.78 | 18,980,258 | +0.21(+0.62%) |
Oct 02, 2002 | 35.46 | 35.94 | 33.82 | 34.56 | 18,380,198 | -0.89(-2.52%) |
Oct 01, 2002 | 34.31 | 35.92 | 34.19 | 35.45 | 20,087,388 | +1.66(+4.90%) |
Sep 30, 2002 | 34.52 | 34.71 | 33.61 | 33.80 | 22,463,650 | -1.19(-3.40%) |
Sep 27, 2002 | 35.61 | 36.80 | 34.96 | 34.99 | 15,170,784 | -0.96(-2.68%) |
Sep 26, 2002 | 37.21 | 37.60 | 35.55 | 35.95 | 21,339,958 | -0.57(-1.57%) |
Sep 25, 2002 | 35.47 | 36.96 | 35.35 | 36.52 | 22,634,628 | +1.89(+5.46%) |
Sep 24, 2002 | 35.40 | 36.69 | 34.52 | 34.63 | 28,830,028 | -2.10(-5.71%) |
Sep 23, 2002 | 36.95 | 36.95 | 36.15 | 36.73 | 14,453,057 | -0.32(-0.86%) |
Sep 20, 2002 | 37.91 | 37.91 | 37.04 | 37.05 | 24,491,058 | -0.51(-1.36%) |
Sep 19, 2002 | 37.56 | 38.53 | 37.47 | 37.56 | 38,016,936 | -2.75(-6.83%) |
Sep 18, 2002 | 40.95 | 41.09 | 39.91 | 40.31 | 21,933,292 | -1.28(-3.07%) |
Sep 17, 2002 | 42.31 | 42.57 | 41.35 | 41.59 | 10,688,440 | -0.33(-0.79%) |
Sep 16, 2002 | 41.73 | 42.15 | 41.29 | 41.92 | 7,928,124 | -0.10(-0.25%) |
Sep 13, 2002 | 41.44 | 42.24 | 41.33 | 42.02 | 10,264,878 | +0.37(+0.88%) |
Sep 12, 2002 | 42.92 | 42.92 | 41.52 | 41.66 | 11,572,314 | -1.35(-3.14%) |
Sep 11, 2002 | 44.28 | 44.92 | 42.93 | 43.01 | 9,306,988 | -0.81(-1.85%) |
Sep 10, 2002 | 43.24 | 43.82 | 42.80 | 43.82 | 9,555,260 | +0.64(+1.48%) |
Sep 09, 2002 | 41.99 | 43.46 | 41.64 | 43.18 | 9,980,892 | +0.75(+1.78%) |
Sep 06, 2002 | 42.75 | 42.89 | 42.35 | 42.43 | 7,913,114 | +0.59(+1.41%) |
Sep 05, 2002 | 42.16 | 42.22 | 41.44 | 41.84 | 11,158,759 | -0.90(-2.10%) |
Sep 04, 2002 | 41.93 | 42.89 | 41.50 | 42.73 | 10,808,349 | +0.80(+1.91%) |