Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 38.08 | 38.08 | 37.31 | 37.60 | 6,031,616 | -0.47(-1.25%) |
Nov 27, 2002 | 37.49 | 38.35 | 37.39 | 38.08 | 9,574,889 | +0.88(+2.36%) |
Nov 26, 2002 | 38.09 | 38.41 | 37.13 | 37.20 | 13,886,197 | -1.47(-3.80%) |
Nov 25, 2002 | 38.36 | 38.97 | 38.08 | 38.67 | 9,613,859 | +0.06(+0.15%) |
Nov 22, 2002 | 39.23 | 39.49 | 38.57 | 38.61 | 13,281,777 | -0.61(-1.56%) |
Nov 21, 2002 | 39.57 | 39.77 | 38.96 | 39.23 | 11,629,402 | -0.34(-0.87%) |
Nov 20, 2002 | 38.65 | 39.57 | 38.49 | 39.57 | 8,074,756 | +0.79(+2.04%) |
Nov 19, 2002 | 38.91 | 39.07 | 38.53 | 38.78 | 11,379,506 | -0.18(-0.47%) |
Nov 18, 2002 | 39.50 | 39.70 | 38.96 | 38.96 | 10,087,114 | -0.71(-1.78%) |
Nov 15, 2002 | 39.73 | 39.82 | 39.44 | 39.67 | 10,525,645 | -0.20(-0.51%) |
Nov 14, 2002 | 39.81 | 40.08 | 39.57 | 39.87 | 7,089,123 | +0.35(+0.88%) |
Nov 13, 2002 | 39.57 | 39.92 | 38.91 | 39.52 | 10,966,147 | -0.06(-0.15%) |
Nov 12, 2002 | 39.70 | 39.97 | 39.36 | 39.58 | 9,646,612 | +0.01(+0.03%) |
Nov 11, 2002 | 39.75 | 40.22 | 39.25 | 39.57 | 11,649,114 | -0.18(-0.45%) |
Nov 08, 2002 | 39.63 | 40.19 | 39.54 | 39.75 | 10,698,358 | +0.25(+0.63%) |
Nov 07, 2002 | 39.75 | 39.83 | 39.18 | 39.50 | 8,139,656 | -0.25(-0.63%) |
Nov 06, 2002 | 39.50 | 40.39 | 38.98 | 39.75 | 14,945,827 | +0.25(+0.63%) |
Nov 05, 2002 | 38.72 | 39.57 | 38.72 | 39.50 | 8,324,803 | +0.78(+2.01%) |
Nov 04, 2002 | 39.24 | 39.30 | 38.49 | 38.72 | 8,810,038 | +0.08(+0.20%) |
Nov 01, 2002 | 38.47 | 38.91 | 37.89 | 38.64 | 10,000,985 | -0.11(-0.27%) |
Oct 31, 2002 | 37.81 | 38.91 | 37.81 | 38.74 | 15,505,060 | +0.96(+2.53%) |
Oct 30, 2002 | 37.41 | 38.01 | 37.30 | 37.79 | 10,540,354 | +0.69(+1.87%) |
Oct 29, 2002 | 37.60 | 37.84 | 36.84 | 37.10 | 11,612,418 | -0.67(-1.78%) |
Oct 28, 2002 | 38.24 | 38.36 | 37.52 | 37.77 | 7,025,436 | -0.32(-0.85%) |
Oct 25, 2002 | 38.06 | 38.35 | 37.65 | 38.09 | 9,475,416 | +0.03(+0.09%) |
Oct 24, 2002 | 38.22 | 38.76 | 37.39 | 38.06 | 11,348,572 | -0.16(-0.41%) |
Oct 23, 2002 | 38.79 | 38.98 | 37.43 | 38.22 | 19,140,528 | -1.23(-3.13%) |
Oct 22, 2002 | 40.01 | 40.30 | 38.38 | 39.45 | 19,859,736 | -0.85(-2.11%) |
Oct 21, 2002 | 39.24 | 40.43 | 39.18 | 40.30 | 13,829,940 | +1.16(+2.97%) |
Oct 18, 2002 | 39.17 | 39.57 | 39.04 | 39.14 | 12,183,782 | -0.56(-1.41%) |
Oct 17, 2002 | 39.24 | 39.70 | 38.94 | 39.70 | 11,692,482 | +0.86(+2.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 38.48 | 38.84 | 12,784,715 | -0.44(-1.11%) |
Oct 15, 2002 | 38.81 | 39.42 | 37.88 | 39.28 | 24,578,338 | +1.14(+2.99%) |
Oct 14, 2002 | 37.40 | 38.18 | 37.40 | 38.14 | 12,945,448 | +0.75(+1.99%) |
Oct 11, 2002 | 37.61 | 37.75 | 36.48 | 37.39 | 16,813,676 | -0.07(-0.18%) |
Oct 10, 2002 | 36.60 | 37.63 | 36.01 | 37.46 | 15,830,471 | +0.40(+1.07%) |
Oct 09, 2002 | 37.92 | 38.08 | 36.71 | 37.06 | 20,600,780 | -1.51(-3.92%) |
Oct 08, 2002 | 37.85 | 38.88 | 37.51 | 38.57 | 14,089,389 | +1.18(+3.16%) |
Oct 07, 2002 | 37.56 | 38.40 | 37.27 | 37.39 | 12,111,148 | -0.16(-0.44%) |
Oct 04, 2002 | 38.24 | 38.30 | 37.25 | 37.56 | 13,328,026 | -0.68(-1.78%) |
Oct 03, 2002 | 38.55 | 38.98 | 37.75 | 38.24 | 15,027,711 | -0.21(-0.55%) |
Oct 02, 2002 | 37.93 | 38.84 | 37.93 | 38.45 | 21,611,736 | +1.32(+3.55%) |
Oct 01, 2002 | 36.24 | 37.13 | 35.81 | 37.13 | 16,585,010 | +1.46(+4.10%) |
Sep 30, 2002 | 35.78 | 36.13 | 35.41 | 35.66 | 14,645,892 | -0.67(-1.85%) |
Sep 27, 2002 | 36.46 | 37.03 | 36.14 | 36.34 | 13,862,845 | -0.29(-0.79%) |
Sep 26, 2002 | 35.74 | 36.70 | 35.53 | 36.63 | 12,788,202 | +1.25(+3.52%) |
Sep 25, 2002 | 35.78 | 35.81 | 34.92 | 35.38 | 13,151,521 | +0.03(+0.07%) |
Sep 24, 2002 | 34.23 | 35.68 | 34.20 | 35.35 | 14,967,663 | +0.50(+1.44%) |
Sep 23, 2002 | 33.96 | 35.02 | 33.93 | 34.85 | 9,564,577 | +0.36(+1.05%) |
Sep 20, 2002 | 34.27 | 34.79 | 34.26 | 34.49 | 21,508,472 | +0.22(+0.65%) |
Sep 19, 2002 | 34.95 | 35.41 | 34.16 | 34.27 | 10,873,952 | -1.25(-3.51%) |
Sep 18, 2002 | 35.00 | 36.02 | 34.99 | 35.51 | 9,239,015 | +0.17(+0.48%) |
Sep 17, 2002 | 36.21 | 36.46 | 35.21 | 35.34 | 10,036,923 | -0.86(-2.39%) |
Sep 16, 2002 | 35.70 | 36.26 | 35.38 | 36.21 | 6,335,342 | +0.50(+1.40%) |
Sep 13, 2002 | 35.31 | 35.93 | 35.18 | 35.70 | 8,874,483 | +0.11(+0.31%) |
Sep 12, 2002 | 35.94 | 36.21 | 35.43 | 35.59 | 9,128,928 | -1.00(-2.72%) |
Sep 11, 2002 | 37.10 | 37.10 | 36.57 | 36.59 | 5,328,935 | +0.06(+0.16%) |
Sep 10, 2002 | 36.50 | 36.60 | 36.04 | 36.53 | 7,946,320 | +0.13(+0.34%) |
Sep 09, 2002 | 35.78 | 36.74 | 35.74 | 36.40 | 10,936,881 | +0.18(+0.51%) |
Sep 06, 2002 | 36.34 | 36.40 | 35.94 | 36.22 | 8,336,782 | +0.33(+0.92%) |
Sep 05, 2002 | 35.84 | 36.25 | 35.18 | 35.89 | 10,238,295 | +0.05(+0.15%) |
Sep 04, 2002 | 35.12 | 36.05 | 34.89 | 35.84 | 12,297,660 | +1.09(+3.15%) |