Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 37.77 | 37.77 | 37.01 | 37.30 | 6,080,372 | -0.47(-1.25%) |
Nov 27, 2002 | 37.19 | 38.04 | 37.09 | 37.77 | 9,652,286 | +0.87(+2.36%) |
Nov 26, 2002 | 37.79 | 38.11 | 36.83 | 36.90 | 13,998,445 | -1.46(-3.80%) |
Nov 25, 2002 | 38.05 | 38.66 | 37.78 | 38.36 | 9,691,572 | +0.06(+0.15%) |
Nov 22, 2002 | 38.91 | 39.17 | 38.26 | 38.30 | 13,389,139 | -0.61(-1.56%) |
Nov 21, 2002 | 39.25 | 39.45 | 38.64 | 38.91 | 11,723,407 | -0.34(-0.87%) |
Nov 20, 2002 | 38.34 | 39.25 | 38.18 | 39.25 | 8,140,027 | +0.78(+2.04%) |
Nov 19, 2002 | 38.60 | 38.76 | 38.22 | 38.47 | 11,471,491 | -0.18(-0.47%) |
Nov 18, 2002 | 39.19 | 39.38 | 38.65 | 38.65 | 10,168,653 | -0.70(-1.78%) |
Nov 15, 2002 | 39.41 | 39.50 | 39.12 | 39.35 | 10,610,728 | -0.20(-0.51%) |
Nov 14, 2002 | 39.49 | 39.75 | 39.25 | 39.55 | 7,146,428 | +0.35(+0.88%) |
Nov 13, 2002 | 39.25 | 39.60 | 38.60 | 39.21 | 11,054,791 | -0.06(-0.15%) |
Nov 12, 2002 | 39.38 | 39.65 | 39.05 | 39.26 | 9,724,590 | +0.01(+0.03%) |
Nov 11, 2002 | 39.43 | 39.90 | 38.93 | 39.25 | 11,743,279 | -0.18(-0.45%) |
Nov 08, 2002 | 39.32 | 39.87 | 39.22 | 39.43 | 10,784,837 | +0.25(+0.63%) |
Nov 07, 2002 | 39.43 | 39.51 | 38.87 | 39.18 | 8,205,452 | -0.25(-0.63%) |
Nov 06, 2002 | 39.19 | 40.06 | 38.66 | 39.43 | 15,066,641 | +0.25(+0.63%) |
Nov 05, 2002 | 38.41 | 39.25 | 38.41 | 39.18 | 8,392,096 | +0.77(+2.01%) |
Nov 04, 2002 | 38.92 | 38.99 | 38.18 | 38.41 | 8,881,253 | +0.08(+0.20%) |
Nov 01, 2002 | 38.16 | 38.60 | 37.59 | 38.33 | 10,081,827 | -0.10(-0.27%) |
Oct 31, 2002 | 37.51 | 38.60 | 37.50 | 38.43 | 15,630,394 | +0.95(+2.53%) |
Oct 30, 2002 | 37.11 | 37.71 | 37.00 | 37.48 | 10,625,556 | +0.69(+1.87%) |
Oct 29, 2002 | 37.30 | 37.54 | 36.54 | 36.80 | 11,706,286 | -0.67(-1.78%) |
Oct 28, 2002 | 37.93 | 38.05 | 37.22 | 37.47 | 7,082,226 | -0.32(-0.85%) |
Oct 25, 2002 | 37.76 | 38.04 | 37.35 | 37.79 | 9,552,009 | +0.03(+0.09%) |
Oct 24, 2002 | 37.91 | 38.45 | 37.09 | 37.75 | 11,440,307 | -0.16(-0.41%) |
Oct 23, 2002 | 38.48 | 38.66 | 37.13 | 37.91 | 19,295,248 | -1.22(-3.13%) |
Oct 22, 2002 | 39.69 | 39.98 | 38.07 | 39.13 | 20,020,270 | -0.84(-2.11%) |
Oct 21, 2002 | 38.92 | 40.10 | 38.87 | 39.98 | 13,941,733 | +1.15(+2.97%) |
Oct 18, 2002 | 38.86 | 39.25 | 38.73 | 38.83 | 12,282,269 | -0.56(-1.41%) |
Oct 17, 2002 | 38.92 | 39.38 | 38.63 | 39.38 | 11,786,997 | +0.85(+2.21%) |
Oct 16, 2002 | 38.79 | 39.12 | 38.17 | 38.53 | 12,888,059 | -0.43(-1.11%) |
Oct 15, 2002 | 38.50 | 39.11 | 37.58 | 38.96 | 24,777,014 | +1.13(+2.99%) |
Oct 14, 2002 | 37.10 | 37.88 | 37.10 | 37.83 | 13,050,092 | +0.74(+1.99%) |
Oct 11, 2002 | 37.31 | 37.45 | 36.18 | 37.09 | 16,949,588 | -0.07(-0.18%) |
Oct 10, 2002 | 36.31 | 37.33 | 35.72 | 37.16 | 15,958,435 | +0.39(+1.07%) |
Oct 09, 2002 | 37.62 | 37.78 | 36.41 | 36.77 | 20,767,304 | -1.50(-3.92%) |
Oct 08, 2002 | 37.55 | 38.56 | 37.21 | 38.26 | 14,203,279 | +1.17(+3.16%) |
Oct 07, 2002 | 37.26 | 38.09 | 36.97 | 37.09 | 12,209,048 | -0.16(-0.44%) |
Oct 04, 2002 | 37.93 | 38.00 | 36.95 | 37.26 | 13,435,761 | -0.67(-1.78%) |
Oct 03, 2002 | 38.24 | 38.67 | 37.45 | 37.93 | 15,149,186 | -0.21(-0.55%) |
Oct 02, 2002 | 37.62 | 38.53 | 37.62 | 38.14 | 21,786,432 | +1.31(+3.55%) |
Oct 01, 2002 | 35.95 | 36.83 | 35.52 | 36.83 | 16,719,074 | +1.45(+4.11%) |
Sep 30, 2002 | 35.49 | 35.84 | 35.13 | 35.38 | 14,764,281 | -0.67(-1.85%) |
Sep 27, 2002 | 36.17 | 36.73 | 35.85 | 36.05 | 13,974,904 | -0.29(-0.79%) |
Sep 26, 2002 | 35.45 | 36.41 | 35.25 | 36.33 | 12,891,575 | +1.24(+3.52%) |
Sep 25, 2002 | 35.49 | 35.52 | 34.64 | 35.10 | 13,257,831 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.93 | 35.07 | 15,088,653 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.74 | 33.66 | 34.57 | 9,641,892 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.51 | 33.98 | 34.21 | 21,682,334 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.13 | 33.89 | 33.99 | 10,961,851 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.23 | 9,313,698 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.17 | 34.93 | 35.06 | 10,118,055 | -0.86(-2.39%) |
Sep 16, 2002 | 35.42 | 35.97 | 35.10 | 35.91 | 6,386,553 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.64 | 34.90 | 35.42 | 8,946,219 | +0.11(+0.31%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.31 | 9,202,721 | -0.99(-2.72%) |
Sep 11, 2002 | 36.80 | 36.80 | 36.27 | 36.29 | 5,372,011 | +0.06(+0.16%) |
Sep 10, 2002 | 36.21 | 36.31 | 35.75 | 36.24 | 8,010,554 | +0.12(+0.34%) |
Sep 09, 2002 | 35.49 | 36.44 | 35.46 | 36.11 | 11,025,288 | +0.18(+0.51%) |
Sep 06, 2002 | 36.05 | 36.10 | 35.65 | 35.93 | 8,404,172 | +0.33(+0.92%) |
Sep 05, 2002 | 35.55 | 35.96 | 34.90 | 35.60 | 10,321,056 | +0.05(+0.15%) |
Sep 04, 2002 | 34.84 | 35.76 | 34.61 | 35.55 | 12,397,068 | +1.09(+3.15%) |