Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 40.88 | 40.91 | 40.53 | 40.63 | 2,182,148 | -0.09(-0.22%) |
Nov 27, 2002 | 39.98 | 40.79 | 39.96 | 40.72 | 4,214,589 | +0.90(+2.25%) |
Nov 26, 2002 | 40.22 | 40.27 | 39.69 | 39.82 | 5,523,285 | -0.45(-1.11%) |
Nov 25, 2002 | 40.72 | 40.88 | 40.15 | 40.27 | 2,998,836 | -0.45(-1.10%) |
Nov 22, 2002 | 40.98 | 40.98 | 40.46 | 40.72 | 3,732,560 | -0.29(-0.70%) |
Nov 21, 2002 | 40.53 | 41.01 | 40.40 | 41.01 | 5,166,170 | +0.53(+1.30%) |
Nov 20, 2002 | 40.17 | 40.54 | 39.98 | 40.48 | 2,847,724 | +0.55(+1.36%) |
Nov 19, 2002 | 40.16 | 40.24 | 39.76 | 39.94 | 2,584,488 | -0.22(-0.54%) |
Nov 18, 2002 | 40.49 | 40.71 | 40.13 | 40.16 | 2,747,607 | -0.39(-0.96%) |
Nov 15, 2002 | 40.16 | 40.55 | 40.08 | 40.55 | 3,377,316 | +0.12(+0.30%) |
Nov 14, 2002 | 40.10 | 40.53 | 40.08 | 40.42 | 3,549,168 | +0.41(+1.03%) |
Nov 13, 2002 | 39.82 | 40.18 | 39.44 | 40.01 | 3,389,792 | +0.24(+0.61%) |
Nov 12, 2002 | 40.07 | 40.46 | 39.60 | 39.77 | 4,307,688 | -0.29(-0.74%) |
Nov 11, 2002 | 39.95 | 40.43 | 39.66 | 40.07 | 4,228,936 | +0.09(+0.22%) |
Nov 08, 2002 | 39.53 | 40.35 | 39.53 | 39.98 | 4,141,606 | +0.47(+1.18%) |
Nov 07, 2002 | 40.24 | 40.24 | 39.44 | 39.51 | 4,007,961 | -0.85(-2.10%) |
Nov 06, 2002 | 40.01 | 40.45 | 39.67 | 40.35 | 5,248,353 | +0.69(+1.75%) |
Nov 05, 2002 | 39.74 | 39.99 | 39.48 | 39.66 | 2,338,094 | +0.08(+0.19%) |
Nov 04, 2002 | 39.71 | 40.41 | 39.34 | 39.58 | 6,673,385 | +0.51(+1.30%) |
Nov 01, 2002 | 38.47 | 39.30 | 38.22 | 39.08 | 3,801,488 | +0.60(+1.55%) |
Oct 31, 2002 | 38.81 | 39.18 | 38.28 | 38.48 | 4,282,113 | -0.33(-0.86%) |
Oct 30, 2002 | 38.74 | 39.30 | 38.55 | 38.81 | 4,397,201 | +0.16(+0.41%) |
Oct 29, 2002 | 39.12 | 39.31 | 38.15 | 38.65 | 6,958,454 | -0.61(-1.55%) |
Oct 28, 2002 | 40.20 | 40.24 | 39.16 | 39.26 | 3,563,827 | -0.94(-2.33%) |
Oct 25, 2002 | 39.81 | 40.21 | 39.61 | 40.20 | 3,185,659 | +0.12(+0.30%) |
Oct 24, 2002 | 40.40 | 40.58 | 39.95 | 40.08 | 4,669,326 | +0.00(+0.00%) |
Oct 23, 2002 | 39.44 | 40.08 | 39.19 | 40.08 | 6,084,066 | +0.15(+0.39%) |
Oct 22, 2002 | 41.16 | 41.16 | 39.47 | 39.92 | 9,837,680 | -1.23(-2.99%) |
Oct 21, 2002 | 40.30 | 41.20 | 40.05 | 41.16 | 4,987,612 | +0.69(+1.71%) |
Oct 18, 2002 | 40.40 | 40.58 | 40.26 | 40.46 | 3,865,582 | -0.20(-0.49%) |
Oct 17, 2002 | 40.68 | 40.73 | 40.27 | 40.66 | 4,853,966 | -0.01(-0.03%) |
Oct 16, 2002 | 40.56 | 40.83 | 40.27 | 40.67 | 4,378,020 | -0.15(-0.38%) |
Oct 15, 2002 | 40.46 | 40.88 | 40.41 | 40.83 | 5,902,389 | +1.12(+2.81%) |
Oct 14, 2002 | 39.42 | 39.85 | 39.34 | 39.71 | 3,042,501 | +0.06(+0.16%) |
Oct 11, 2002 | 39.16 | 39.85 | 39.08 | 39.65 | 5,732,097 | +0.49(+1.26%) |
Oct 10, 2002 | 37.99 | 39.31 | 37.51 | 39.15 | 7,951,204 | +0.56(+1.46%) |
Oct 09, 2002 | 38.54 | 38.92 | 37.96 | 38.59 | 6,749,642 | -0.04(-0.12%) |
Oct 08, 2002 | 38.12 | 38.92 | 37.85 | 38.64 | 6,471,123 | +0.58(+1.52%) |
Oct 07, 2002 | 38.19 | 38.62 | 37.99 | 38.06 | 11,308,716 | -1.44(-3.65%) |
Oct 04, 2002 | 41.05 | 41.05 | 39.31 | 39.50 | 13,476,985 | -1.54(-3.75%) |
Oct 03, 2002 | 40.91 | 41.36 | 40.74 | 41.04 | 6,081,103 | +0.39(+0.96%) |
Oct 02, 2002 | 41.17 | 41.26 | 40.59 | 40.65 | 6,910,578 | -0.52(-1.26%) |
Oct 01, 2002 | 40.33 | 41.20 | 39.73 | 41.17 | 6,813,424 | +1.07(+2.67%) |
Sep 30, 2002 | 40.08 | 40.30 | 39.44 | 40.10 | 8,031,204 | -0.09(-0.22%) |
Sep 27, 2002 | 40.56 | 40.85 | 40.08 | 40.19 | 4,175,134 | -0.60(-1.46%) |
Sep 26, 2002 | 40.01 | 40.78 | 39.81 | 40.78 | 5,463,714 | +0.88(+2.22%) |
Sep 25, 2002 | 39.67 | 40.06 | 39.44 | 39.90 | 5,085,390 | +0.30(+0.76%) |
Sep 24, 2002 | 39.73 | 39.84 | 39.18 | 39.60 | 4,778,021 | -0.37(-0.93%) |
Sep 23, 2002 | 40.01 | 40.08 | 39.68 | 39.97 | 3,163,047 | -0.30(-0.75%) |
Sep 20, 2002 | 40.17 | 40.40 | 39.77 | 40.27 | 6,100,128 | +0.10(+0.24%) |
Sep 19, 2002 | 39.67 | 40.88 | 39.67 | 40.17 | 7,523,289 | +0.51(+1.29%) |
Sep 18, 2002 | 39.79 | 40.07 | 39.55 | 39.66 | 3,288,271 | -0.35(-0.87%) |
Sep 17, 2002 | 40.27 | 40.55 | 39.86 | 40.01 | 4,477,981 | +0.14(+0.35%) |
Sep 16, 2002 | 39.69 | 40.04 | 39.28 | 39.87 | 2,756,340 | +0.14(+0.35%) |
Sep 13, 2002 | 39.44 | 39.82 | 39.20 | 39.73 | 3,913,613 | -0.01(-0.03%) |
Sep 12, 2002 | 40.27 | 40.27 | 39.53 | 39.74 | 5,086,481 | -0.67(-1.67%) |
Sep 11, 2002 | 40.94 | 41.01 | 40.41 | 40.41 | 2,388,776 | -0.24(-0.58%) |
Sep 10, 2002 | 40.66 | 40.91 | 40.43 | 40.65 | 3,151,039 | -0.01(-0.02%) |
Sep 09, 2002 | 41.03 | 41.03 | 40.14 | 40.66 | 4,950,185 | -0.37(-0.91%) |
Sep 06, 2002 | 40.59 | 41.04 | 40.56 | 41.03 | 3,346,595 | +0.75(+1.86%) |
Sep 05, 2002 | 40.59 | 40.82 | 40.08 | 40.28 | 4,125,544 | -0.47(-1.16%) |
Sep 04, 2002 | 40.01 | 40.78 | 39.83 | 40.75 | 4,302,698 | +0.64(+1.60%) |