Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 39.83 | 40.13 | 39.16 | 39.22 | 6,075,351 | -0.68(-1.71%) |
Nov 27, 2002 | 38.74 | 40.02 | 38.74 | 39.90 | 11,391,456 | +1.16(+3.01%) |
Nov 26, 2002 | 38.85 | 39.22 | 38.61 | 38.74 | 10,853,908 | -0.42(-1.08%) |
Nov 25, 2002 | 38.89 | 39.36 | 38.58 | 39.16 | 12,864,731 | +0.04(+0.11%) |
Nov 22, 2002 | 39.26 | 39.86 | 38.94 | 39.11 | 11,166,596 | -0.14(-0.35%) |
Nov 21, 2002 | 39.58 | 39.87 | 39.15 | 39.25 | 11,602,297 | -0.33(-0.83%) |
Nov 20, 2002 | 38.60 | 39.65 | 38.56 | 39.58 | 10,258,083 | +1.08(+2.80%) |
Nov 19, 2002 | 39.06 | 39.06 | 38.25 | 38.50 | 14,223,239 | -0.55(-1.42%) |
Nov 18, 2002 | 40.20 | 40.38 | 38.95 | 39.06 | 12,425,318 | -1.32(-3.26%) |
Nov 15, 2002 | 40.43 | 40.89 | 40.02 | 40.37 | 15,860,211 | -0.06(-0.14%) |
Nov 14, 2002 | 40.05 | 40.45 | 39.68 | 40.43 | 14,758,725 | +0.43(+1.07%) |
Nov 13, 2002 | 39.19 | 40.00 | 38.74 | 40.00 | 16,019,235 | +0.82(+2.10%) |
Nov 12, 2002 | 39.00 | 39.83 | 38.80 | 39.18 | 12,880,399 | +0.62(+1.60%) |
Nov 11, 2002 | 39.32 | 39.32 | 38.56 | 38.56 | 8,143,901 | -0.75(-1.91%) |
Nov 08, 2002 | 39.29 | 39.87 | 38.94 | 39.31 | 10,243,789 | +0.02(+0.06%) |
Nov 07, 2002 | 39.54 | 39.94 | 38.96 | 39.29 | 10,247,362 | -0.25(-0.63%) |
Nov 06, 2002 | 39.59 | 39.87 | 38.92 | 39.54 | 11,651,914 | -0.06(-0.15%) |
Nov 05, 2002 | 38.90 | 39.72 | 38.74 | 39.59 | 10,397,177 | +0.71(+1.81%) |
Nov 04, 2002 | 39.70 | 39.85 | 38.71 | 38.89 | 14,270,795 | -0.80(-2.02%) |
Nov 01, 2002 | 38.99 | 39.86 | 38.33 | 39.69 | 12,044,045 | +0.73(+1.87%) |
Oct 31, 2002 | 38.96 | 39.59 | 38.31 | 38.96 | 15,815,816 | -0.18(-0.46%) |
Oct 30, 2002 | 40.08 | 40.09 | 38.98 | 39.14 | 23,327,332 | -1.94(-4.73%) |
Oct 29, 2002 | 40.02 | 41.47 | 39.78 | 41.09 | 14,321,512 | +0.29(+0.71%) |
Oct 28, 2002 | 41.78 | 41.83 | 40.51 | 40.79 | 10,813,636 | -0.92(-2.20%) |
Oct 25, 2002 | 41.09 | 41.83 | 40.86 | 41.71 | 9,793,243 | +0.63(+1.52%) |
Oct 24, 2002 | 41.65 | 42.21 | 40.87 | 41.09 | 13,489,281 | -0.55(-1.33%) |
Oct 23, 2002 | 40.82 | 41.70 | 40.69 | 41.64 | 14,038,375 | +0.82(+2.01%) |
Oct 22, 2002 | 41.04 | 41.04 | 39.87 | 40.82 | 14,164,412 | -0.22(-0.53%) |
Oct 21, 2002 | 40.95 | 41.27 | 40.15 | 41.03 | 13,120,516 | +0.09(+0.21%) |
Oct 18, 2002 | 40.02 | 41.11 | 39.87 | 40.95 | 15,578,311 | +0.69(+1.72%) |
Oct 17, 2002 | 41.80 | 41.83 | 40.02 | 40.26 | 20,514,792 | -1.04(-2.52%) |
Oct 16, 2002 | 40.95 | 41.33 | 40.63 | 41.30 | 17,768,636 | +0.34(+0.84%) |
Oct 15, 2002 | 40.34 | 40.95 | 40.11 | 40.95 | 19,039,868 | +1.56(+3.95%) |
Oct 14, 2002 | 39.16 | 40.02 | 38.98 | 39.40 | 14,002,364 | +0.23(+0.59%) |
Oct 11, 2002 | 37.58 | 39.27 | 37.58 | 39.16 | 15,778,293 | +1.59(+4.24%) |
Oct 10, 2002 | 36.92 | 37.97 | 35.65 | 37.57 | 23,257,922 | +0.65(+1.77%) |
Oct 09, 2002 | 38.28 | 38.28 | 36.89 | 36.92 | 18,291,754 | -1.35(-3.54%) |
Oct 08, 2002 | 37.07 | 38.89 | 36.93 | 38.27 | 22,755,698 | +1.64(+4.47%) |
Oct 07, 2002 | 37.25 | 38.23 | 36.38 | 36.63 | 19,834,438 | -1.02(-2.71%) |
Oct 04, 2002 | 37.19 | 38.04 | 36.20 | 37.65 | 20,266,428 | +0.47(+1.27%) |
Oct 03, 2002 | 37.35 | 37.94 | 36.52 | 37.18 | 15,527,593 | -0.16(-0.43%) |
Oct 02, 2002 | 37.62 | 38.20 | 36.87 | 37.34 | 15,792,175 | -0.28(-0.75%) |
Oct 01, 2002 | 35.83 | 37.67 | 35.32 | 37.62 | 19,439,832 | +1.80(+5.02%) |
Sep 30, 2002 | 37.29 | 37.29 | 35.00 | 35.83 | 23,369,390 | -1.46(-3.90%) |
Sep 27, 2002 | 38.74 | 39.07 | 37.27 | 37.28 | 15,320,326 | -1.80(-4.60%) |
Sep 26, 2002 | 38.20 | 39.08 | 37.89 | 39.08 | 11,237,380 | +1.21(+3.21%) |
Sep 25, 2002 | 38.05 | 38.28 | 37.21 | 37.86 | 13,634,286 | +0.40(+1.07%) |
Sep 24, 2002 | 37.76 | 38.12 | 37.01 | 37.46 | 15,622,980 | -0.81(-2.11%) |
Sep 23, 2002 | 39.07 | 39.08 | 37.88 | 38.27 | 14,174,171 | -1.53(-3.84%) |
Sep 20, 2002 | 39.08 | 39.94 | 38.97 | 39.80 | 23,571,022 | +0.73(+1.86%) |
Sep 19, 2002 | 39.57 | 39.95 | 38.96 | 39.07 | 9,845,060 | -0.49(-1.25%) |
Sep 18, 2002 | 39.03 | 40.11 | 39.01 | 39.56 | 11,261,982 | +0.09(+0.22%) |
Sep 17, 2002 | 40.67 | 40.69 | 39.47 | 39.48 | 11,226,797 | -0.36(-0.89%) |
Sep 16, 2002 | 39.65 | 40.20 | 39.29 | 39.83 | 8,246,435 | +0.25(+0.64%) |
Sep 13, 2002 | 38.65 | 39.99 | 38.31 | 39.58 | 11,483,819 | +0.93(+2.41%) |
Sep 12, 2002 | 39.43 | 39.44 | 38.54 | 38.65 | 9,082,927 | -0.79(-1.99%) |
Sep 11, 2002 | 40.31 | 41.47 | 39.15 | 39.43 | 10,114,865 | -0.42(-1.06%) |
Sep 10, 2002 | 39.03 | 39.88 | 38.76 | 39.86 | 12,161,149 | +1.09(+2.82%) |
Sep 09, 2002 | 38.31 | 39.07 | 38.02 | 38.76 | 9,116,188 | +0.36(+0.95%) |
Sep 06, 2002 | 37.54 | 38.60 | 37.54 | 38.40 | 10,190,597 | +1.34(+3.61%) |
Sep 05, 2002 | 37.11 | 37.39 | 36.39 | 37.06 | 15,906,117 | -1.02(-2.67%) |
Sep 04, 2002 | 37.74 | 38.36 | 37.11 | 38.08 | 11,851,897 | +0.34(+0.91%) |