Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 69.25 | 69.47 | 68.78 | 68.78 | 1,698,278 | -0.38(-0.55%) |
Nov 27, 2002 | 67.99 | 69.42 | 67.89 | 69.16 | 782,667 | +1.85(+2.75%) |
Nov 26, 2002 | 68.29 | 68.43 | 67.24 | 67.31 | 852,889 | -1.54(-2.24%) |
Nov 25, 2002 | 68.63 | 69.11 | 68.04 | 68.85 | 337,610 | +0.22(+0.32%) |
Nov 22, 2002 | 68.49 | 69.14 | 68.37 | 68.63 | 2,398,861 | -0.43(-0.62%) |
Nov 21, 2002 | 67.99 | 69.06 | 67.99 | 69.06 | 1,523,610 | +1.98(+2.95%) |
Nov 20, 2002 | 66.04 | 67.55 | 66.01 | 67.08 | 370,744 | +0.81(+1.23%) |
Nov 19, 2002 | 66.11 | 66.69 | 65.76 | 66.26 | 166,896 | -0.15(-0.23%) |
Nov 18, 2002 | 67.41 | 67.61 | 66.31 | 66.42 | 423,513 | -0.66(-0.98%) |
Nov 15, 2002 | 65.93 | 67.15 | 65.93 | 67.08 | 299,431 | +0.49(+0.74%) |
Nov 14, 2002 | 66.18 | 66.74 | 65.83 | 66.58 | 597,772 | +1.58(+2.44%) |
Nov 13, 2002 | 64.65 | 65.78 | 64.24 | 65.00 | 457,601 | -0.14(-0.21%) |
Nov 12, 2002 | 64.91 | 65.91 | 64.77 | 65.14 | 1,278,992 | +0.40(+0.62%) |
Nov 11, 2002 | 65.45 | 65.48 | 64.36 | 64.74 | 274,478 | -1.00(-1.53%) |
Nov 08, 2002 | 66.23 | 67.13 | 65.64 | 65.74 | 1,563,152 | -0.73(-1.09%) |
Nov 07, 2002 | 67.40 | 67.49 | 66.09 | 66.47 | 632,269 | -1.62(-2.38%) |
Nov 06, 2002 | 67.69 | 68.20 | 66.48 | 68.09 | 667,994 | +0.70(+1.04%) |
Nov 05, 2002 | 66.81 | 67.50 | 66.73 | 67.38 | 280,887 | +0.54(+0.81%) |
Nov 04, 2002 | 67.23 | 68.11 | 66.67 | 66.84 | 412,877 | +0.57(+0.86%) |
Nov 01, 2002 | 64.61 | 66.54 | 64.60 | 66.27 | 230,845 | +1.22(+1.87%) |
Oct 31, 2002 | 65.98 | 66.20 | 64.70 | 65.05 | 726,353 | -0.51(-0.77%) |
Oct 30, 2002 | 64.94 | 65.90 | 64.66 | 65.56 | 174,804 | +0.65(+0.99%) |
Oct 29, 2002 | 65.42 | 65.56 | 63.82 | 64.91 | 275,297 | -0.79(-1.21%) |
Oct 28, 2002 | 66.98 | 66.98 | 65.15 | 65.70 | 443,829 | -0.37(-0.57%) |
Oct 25, 2002 | 64.83 | 66.08 | 64.55 | 66.08 | 148,624 | +1.31(+2.03%) |
Oct 24, 2002 | 66.63 | 66.64 | 64.61 | 64.77 | 415,740 | -1.42(-2.14%) |
Oct 23, 2002 | 64.87 | 66.18 | 64.28 | 66.18 | 283,750 | +0.52(+0.79%) |
Oct 22, 2002 | 65.42 | 65.99 | 64.94 | 65.66 | 1,598,468 | -0.48(-0.73%) |
Oct 21, 2002 | 64.61 | 66.36 | 64.25 | 66.14 | 266,979 | +1.06(+1.62%) |
Oct 18, 2002 | 64.06 | 65.26 | 63.75 | 65.09 | 557,820 | +0.36(+0.56%) |
Oct 17, 2002 | 65.38 | 65.42 | 64.46 | 64.73 | 556,730 | +1.18(+1.86%) |
Oct 16, 2002 | 63.84 | 64.38 | 63.01 | 63.55 | 491,689 | -1.59(-2.44%) |
Oct 15, 2002 | 64.06 | 65.14 | 63.72 | 65.14 | 1,049,510 | +3.12(+5.03%) |
Oct 14, 2002 | 60.91 | 62.14 | 60.91 | 62.02 | 173,577 | +0.45(+0.73%) |
Oct 11, 2002 | 60.32 | 62.17 | 60.01 | 61.58 | 609,635 | +2.41(+4.08%) |
Oct 10, 2002 | 57.04 | 59.38 | 56.51 | 59.16 | 499,325 | +1.86(+3.24%) |
Oct 09, 2002 | 57.94 | 58.88 | 57.05 | 57.31 | 348,109 | -1.51(-2.57%) |
Oct 08, 2002 | 58.34 | 59.60 | 57.31 | 58.82 | 386,970 | +1.06(+1.83%) |
Oct 07, 2002 | 58.74 | 59.46 | 57.54 | 57.76 | 481,735 | -1.57(-2.65%) |
Oct 04, 2002 | 60.72 | 60.72 | 58.38 | 59.33 | 567,501 | -0.95(-1.58%) |
Oct 03, 2002 | 61.05 | 61.79 | 60.09 | 60.28 | 356,699 | -0.66(-1.08%) |
Oct 02, 2002 | 61.96 | 62.63 | 60.59 | 60.94 | 329,156 | -1.48(-2.37%) |
Oct 01, 2002 | 60.36 | 62.89 | 59.87 | 62.43 | 255,253 | +2.37(+3.94%) |
Sep 30, 2002 | 59.55 | 60.67 | 58.77 | 60.06 | 2,615,799 | -0.76(-1.25%) |
Sep 27, 2002 | 62.28 | 62.67 | 60.78 | 60.82 | 280,205 | -2.05(-3.27%) |
Sep 26, 2002 | 62.37 | 62.97 | 61.98 | 62.87 | 229,618 | +1.04(+1.68%) |
Sep 25, 2002 | 61.05 | 62.08 | 60.35 | 61.83 | 211,074 | +1.42(+2.34%) |
Sep 24, 2002 | 60.45 | 61.27 | 60.03 | 60.42 | 361,335 | -0.88(-1.44%) |
Sep 23, 2002 | 61.43 | 61.57 | 60.62 | 61.30 | 222,255 | -0.71(-1.15%) |
Sep 20, 2002 | 62.23 | 62.43 | 61.63 | 62.01 | 318,248 | +0.06(+0.09%) |
Sep 19, 2002 | 62.80 | 63.28 | 61.91 | 61.95 | 1,516,520 | -1.99(-3.11%) |
Sep 18, 2002 | 63.51 | 64.49 | 62.98 | 63.94 | 356,563 | -0.14(-0.22%) |
Sep 17, 2002 | 66.45 | 66.45 | 64.08 | 64.08 | 1,064,645 | -1.54(-2.35%) |
Sep 16, 2002 | 65.05 | 65.62 | 64.58 | 65.62 | 162,805 | -0.01(-0.02%) |
Sep 13, 2002 | 65.02 | 65.88 | 64.75 | 65.63 | 94,629 | -0.04(-0.06%) |
Sep 12, 2002 | 66.59 | 66.59 | 65.32 | 65.67 | 135,535 | -1.23(-1.84%) |
Sep 11, 2002 | 68.37 | 68.37 | 66.90 | 66.90 | 147,670 | -0.37(-0.55%) |
Sep 10, 2002 | 66.81 | 67.27 | 66.42 | 67.27 | 169,623 | +0.63(+0.95%) |
Sep 09, 2002 | 65.49 | 66.90 | 65.12 | 66.64 | 113,718 | +0.83(+1.26%) |
Sep 06, 2002 | 65.96 | 66.36 | 65.50 | 65.81 | 322,066 | +0.99(+1.53%) |
Sep 05, 2002 | 64.54 | 65.50 | 64.17 | 64.82 | 419,558 | -0.84(-1.27%) |
Sep 04, 2002 | 65.05 | 66.12 | 64.63 | 65.65 | 639,905 | +0.99(+1.53%) |