Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 50.34 | 50.53 | 49.79 | 49.88 | 5,193,668 | -0.45(-0.89%) |
Nov 27, 2002 | 49.30 | 50.57 | 49.27 | 50.33 | 14,305,022 | +1.52(+3.10%) |
Nov 26, 2002 | 49.44 | 49.44 | 48.43 | 48.82 | 14,916,615 | -0.65(-1.32%) |
Nov 25, 2002 | 48.57 | 49.50 | 47.93 | 49.47 | 15,074,131 | +1.02(+2.10%) |
Nov 22, 2002 | 48.18 | 48.88 | 48.09 | 48.46 | 15,774,763 | -0.27(-0.55%) |
Nov 21, 2002 | 47.09 | 48.74 | 47.09 | 48.73 | 22,193,710 | +1.89(+4.03%) |
Nov 20, 2002 | 44.74 | 46.89 | 44.71 | 46.84 | 15,805,430 | +1.86(+4.13%) |
Nov 19, 2002 | 44.90 | 45.60 | 44.67 | 44.98 | 12,054,844 | -0.46(-1.02%) |
Nov 18, 2002 | 46.37 | 46.48 | 45.38 | 45.44 | 12,756,870 | -0.48(-1.04%) |
Nov 15, 2002 | 46.13 | 46.14 | 45.34 | 45.92 | 19,807,624 | -0.41(-0.88%) |
Nov 14, 2002 | 46.13 | 46.48 | 45.57 | 46.33 | 16,836,776 | +0.79(+1.73%) |
Nov 13, 2002 | 45.63 | 46.10 | 44.75 | 45.54 | 20,882,530 | +0.11(+0.25%) |
Nov 12, 2002 | 44.48 | 45.86 | 44.36 | 45.42 | 15,730,157 | +1.07(+2.41%) |
Nov 11, 2002 | 44.53 | 44.97 | 44.02 | 44.36 | 12,870,303 | -0.17(-0.39%) |
Nov 08, 2002 | 45.05 | 45.51 | 44.31 | 44.53 | 14,147,854 | -0.78(-1.72%) |
Nov 07, 2002 | 45.91 | 45.91 | 44.95 | 45.31 | 19,230,878 | -1.49(-3.18%) |
Nov 06, 2002 | 46.37 | 46.99 | 45.94 | 46.80 | 18,262,086 | -0.08(-0.17%) |
Nov 05, 2002 | 46.92 | 47.07 | 46.18 | 46.88 | 18,237,518 | -0.47(-0.99%) |
Nov 04, 2002 | 47.05 | 48.10 | 46.89 | 47.35 | 20,919,644 | +1.21(+2.61%) |
Nov 01, 2002 | 45.28 | 46.20 | 44.95 | 46.14 | 16,370,501 | +0.84(+1.85%) |
Oct 31, 2002 | 45.15 | 45.79 | 45.05 | 45.30 | 17,187,876 | +0.15(+0.34%) |
Oct 30, 2002 | 44.19 | 45.57 | 43.63 | 45.15 | 22,417,786 | +1.11(+2.51%) |
Oct 29, 2002 | 43.94 | 44.22 | 42.58 | 44.04 | 19,959,912 | +0.10(+0.24%) |
Oct 28, 2002 | 43.13 | 44.48 | 42.79 | 43.94 | 21,858,640 | +1.15(+2.68%) |
Oct 25, 2002 | 41.61 | 42.83 | 41.41 | 42.79 | 13,092,986 | +1.41(+3.41%) |
Oct 24, 2002 | 43.33 | 43.36 | 41.18 | 41.38 | 18,337,358 | -1.43(-3.35%) |
Oct 23, 2002 | 42.70 | 43.03 | 41.59 | 42.81 | 21,679,170 | +0.06(+0.15%) |
Oct 22, 2002 | 42.76 | 43.43 | 42.25 | 42.75 | 18,071,638 | -0.61(-1.40%) |
Oct 21, 2002 | 42.27 | 43.56 | 41.86 | 43.36 | 18,950,172 | +0.75(+1.75%) |
Oct 18, 2002 | 41.17 | 42.61 | 40.32 | 42.61 | 21,750,610 | +1.18(+2.84%) |
Oct 17, 2002 | 41.78 | 41.90 | 40.88 | 41.44 | 37,191,524 | +4.19(+11.25%) |
Oct 16, 2002 | 38.22 | 38.45 | 36.87 | 37.25 | 27,705,024 | -2.05(-5.23%) |
Oct 15, 2002 | 38.88 | 39.30 | 38.21 | 39.30 | 25,439,862 | +2.90(+7.98%) |
Oct 14, 2002 | 35.32 | 36.62 | 35.32 | 36.40 | 13,809,300 | -0.29(-0.78%) |
Oct 11, 2002 | 35.58 | 36.68 | 35.30 | 36.68 | 31,109,040 | +3.64(+11.01%) |
Oct 10, 2002 | 31.36 | 33.56 | 31.00 | 33.05 | 22,077,664 | +1.44(+4.56%) |
Oct 09, 2002 | 32.17 | 32.54 | 31.46 | 31.61 | 21,181,008 | -1.14(-3.47%) |
Oct 08, 2002 | 33.16 | 33.34 | 31.45 | 32.74 | 25,691,294 | +0.11(+0.33%) |
Oct 07, 2002 | 32.48 | 33.57 | 32.48 | 32.63 | 16,799,836 | +0.15(+0.46%) |
Oct 04, 2002 | 34.15 | 34.15 | 32.01 | 32.48 | 25,355,702 | -1.95(-5.67%) |
Oct 03, 2002 | 34.61 | 35.10 | 33.83 | 34.43 | 19,168,674 | +0.21(+0.62%) |
Oct 02, 2002 | 35.11 | 35.58 | 33.49 | 34.22 | 18,562,656 | -0.88(-2.52%) |
Oct 01, 2002 | 33.98 | 35.57 | 33.85 | 35.11 | 20,286,792 | +1.64(+4.90%) |
Sep 30, 2002 | 34.18 | 34.37 | 33.28 | 33.46 | 22,686,644 | -1.18(-3.40%) |
Sep 27, 2002 | 35.26 | 36.44 | 34.61 | 34.64 | 15,321,382 | -0.95(-2.68%) |
Sep 26, 2002 | 36.84 | 37.24 | 35.20 | 35.59 | 21,551,798 | -0.57(-1.57%) |
Sep 25, 2002 | 35.12 | 36.60 | 35.00 | 36.16 | 22,859,320 | +1.87(+5.46%) |
Sep 24, 2002 | 35.05 | 36.33 | 34.18 | 34.29 | 29,116,220 | -2.08(-5.71%) |
Sep 23, 2002 | 36.59 | 36.59 | 35.79 | 36.37 | 14,596,530 | -0.32(-0.86%) |
Sep 20, 2002 | 37.53 | 37.53 | 36.67 | 36.68 | 24,734,176 | -0.51(-1.36%) |
Sep 19, 2002 | 37.19 | 38.15 | 37.10 | 37.19 | 38,394,324 | -2.73(-6.83%) |
Sep 18, 2002 | 40.55 | 40.69 | 39.52 | 39.92 | 22,151,020 | -1.26(-3.07%) |
Sep 17, 2002 | 41.90 | 42.15 | 40.95 | 41.18 | 10,794,543 | -0.33(-0.79%) |
Sep 16, 2002 | 41.32 | 41.73 | 40.88 | 41.51 | 8,006,825 | -0.10(-0.25%) |
Sep 13, 2002 | 41.03 | 41.83 | 40.93 | 41.61 | 10,366,776 | +0.36(+0.88%) |
Sep 12, 2002 | 42.50 | 42.50 | 41.11 | 41.25 | 11,687,191 | -1.34(-3.14%) |
Sep 11, 2002 | 43.85 | 44.48 | 42.50 | 42.58 | 9,399,377 | -0.80(-1.85%) |
Sep 10, 2002 | 42.81 | 43.39 | 42.38 | 43.39 | 9,650,113 | +0.63(+1.48%) |
Sep 09, 2002 | 41.58 | 43.03 | 41.24 | 42.76 | 10,079,971 | +0.75(+1.78%) |
Sep 06, 2002 | 42.33 | 42.46 | 41.94 | 42.01 | 7,991,666 | +0.59(+1.41%) |
Sep 05, 2002 | 41.75 | 41.81 | 41.03 | 41.42 | 11,269,530 | -0.89(-2.10%) |
Sep 04, 2002 | 41.52 | 42.46 | 41.09 | 42.31 | 10,915,642 | +0.79(+1.91%) |