Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 40.43 | 40.46 | 40.09 | 40.18 | 2,206,439 | -0.09(-0.22%) |
Nov 27, 2002 | 39.54 | 40.34 | 39.52 | 40.27 | 4,261,504 | +0.89(+2.25%) |
Nov 26, 2002 | 39.78 | 39.83 | 39.25 | 39.38 | 5,584,768 | -0.44(-1.11%) |
Nov 25, 2002 | 40.27 | 40.43 | 39.71 | 39.83 | 3,032,218 | -0.44(-1.10%) |
Nov 22, 2002 | 40.52 | 40.52 | 40.01 | 40.27 | 3,774,110 | -0.29(-0.70%) |
Nov 21, 2002 | 40.08 | 40.56 | 39.95 | 40.56 | 5,223,677 | +0.52(+1.30%) |
Nov 20, 2002 | 39.73 | 40.09 | 39.54 | 40.04 | 2,879,424 | +0.54(+1.36%) |
Nov 19, 2002 | 39.71 | 39.80 | 39.32 | 39.50 | 2,613,257 | -0.22(-0.54%) |
Nov 18, 2002 | 40.05 | 40.26 | 39.69 | 39.71 | 2,778,192 | -0.39(-0.96%) |
Nov 15, 2002 | 39.72 | 40.10 | 39.64 | 40.10 | 3,414,911 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.08 | 39.64 | 39.98 | 3,588,676 | +0.41(+1.03%) |
Nov 13, 2002 | 39.38 | 39.74 | 39.01 | 39.57 | 3,427,525 | +0.24(+0.61%) |
Nov 12, 2002 | 39.63 | 40.02 | 39.16 | 39.33 | 4,355,640 | -0.29(-0.74%) |
Nov 11, 2002 | 39.51 | 39.99 | 39.22 | 39.62 | 4,276,010 | +0.09(+0.22%) |
Nov 08, 2002 | 39.10 | 39.90 | 39.10 | 39.54 | 4,187,709 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.80 | 39.00 | 39.07 | 4,052,575 | -0.84(-2.10%) |
Nov 06, 2002 | 39.57 | 40.00 | 39.23 | 39.91 | 5,306,775 | +0.68(+1.75%) |
Nov 05, 2002 | 39.31 | 39.55 | 39.05 | 39.22 | 2,364,120 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.97 | 38.91 | 39.15 | 6,747,670 | +0.50(+1.30%) |
Nov 01, 2002 | 38.05 | 38.86 | 37.80 | 38.65 | 3,843,805 | +0.59(+1.55%) |
Oct 31, 2002 | 38.39 | 38.75 | 37.86 | 38.06 | 4,329,780 | -0.33(-0.86%) |
Oct 30, 2002 | 38.32 | 38.86 | 38.13 | 38.39 | 4,446,149 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.73 | 38.23 | 7,035,912 | -0.60(-1.55%) |
Oct 28, 2002 | 39.76 | 39.80 | 38.73 | 38.83 | 3,603,498 | -0.93(-2.33%) |
Oct 25, 2002 | 39.37 | 39.76 | 39.17 | 39.76 | 3,221,120 | +0.12(+0.30%) |
Oct 24, 2002 | 39.95 | 40.14 | 39.51 | 39.64 | 4,721,303 | +0.00(+0.00%) |
Oct 23, 2002 | 39.00 | 39.64 | 38.76 | 39.64 | 6,151,791 | +0.15(+0.39%) |
Oct 22, 2002 | 40.70 | 40.70 | 39.03 | 39.48 | 9,947,189 | -1.22(-2.99%) |
Oct 21, 2002 | 39.86 | 40.75 | 39.61 | 40.70 | 5,043,132 | +0.69(+1.71%) |
Oct 18, 2002 | 39.95 | 40.13 | 39.82 | 40.02 | 3,908,612 | -0.20(-0.49%) |
Oct 17, 2002 | 40.23 | 40.28 | 39.83 | 40.21 | 4,907,998 | -0.01(-0.03%) |
Oct 16, 2002 | 40.11 | 40.39 | 39.83 | 40.23 | 4,426,754 | -0.15(-0.38%) |
Oct 15, 2002 | 40.02 | 40.43 | 39.96 | 40.38 | 5,968,092 | +1.10(+2.81%) |
Oct 14, 2002 | 38.98 | 39.41 | 38.91 | 39.28 | 3,076,368 | +0.06(+0.16%) |
Oct 11, 2002 | 38.73 | 39.41 | 38.65 | 39.21 | 5,795,904 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.10 | 38.72 | 8,039,713 | +0.56(+1.46%) |
Oct 09, 2002 | 38.11 | 38.50 | 37.54 | 38.17 | 6,824,776 | -0.04(-0.12%) |
Oct 08, 2002 | 37.70 | 38.50 | 37.43 | 38.21 | 6,543,157 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.20 | 37.58 | 37.64 | 11,434,599 | -1.43(-3.65%) |
Oct 04, 2002 | 40.59 | 40.59 | 38.88 | 39.07 | 13,627,005 | -1.52(-3.75%) |
Oct 03, 2002 | 40.46 | 40.91 | 40.29 | 40.59 | 6,148,795 | +0.39(+0.96%) |
Oct 02, 2002 | 40.71 | 40.81 | 40.14 | 40.20 | 6,987,504 | -0.51(-1.26%) |
Oct 01, 2002 | 39.89 | 40.75 | 39.29 | 40.71 | 6,889,268 | +1.06(+2.67%) |
Sep 30, 2002 | 39.64 | 39.85 | 39.00 | 39.66 | 8,120,604 | -0.09(-0.22%) |
Sep 27, 2002 | 40.11 | 40.40 | 39.64 | 39.74 | 4,221,610 | -0.59(-1.46%) |
Sep 26, 2002 | 39.57 | 40.33 | 39.37 | 40.33 | 5,524,534 | +0.88(+2.22%) |
Sep 25, 2002 | 39.23 | 39.62 | 39.00 | 39.46 | 5,141,998 | +0.30(+0.76%) |
Sep 24, 2002 | 39.29 | 39.40 | 38.75 | 39.16 | 4,831,207 | -0.37(-0.93%) |
Sep 23, 2002 | 39.57 | 39.64 | 39.24 | 39.53 | 3,198,256 | -0.30(-0.75%) |
Sep 20, 2002 | 39.73 | 39.95 | 39.33 | 39.83 | 6,168,032 | +0.10(+0.24%) |
Sep 19, 2002 | 39.23 | 40.43 | 39.23 | 39.73 | 7,607,035 | +0.51(+1.29%) |
Sep 18, 2002 | 39.35 | 39.63 | 39.11 | 39.22 | 3,324,875 | -0.34(-0.87%) |
Sep 17, 2002 | 39.83 | 40.11 | 39.42 | 39.57 | 4,527,828 | +0.14(+0.35%) |
Sep 16, 2002 | 39.26 | 39.60 | 38.84 | 39.43 | 2,787,023 | +0.14(+0.36%) |
Sep 13, 2002 | 39.00 | 39.38 | 38.77 | 39.29 | 3,957,178 | -0.01(-0.03%) |
Sep 12, 2002 | 39.83 | 39.83 | 39.10 | 39.30 | 5,143,102 | -0.67(-1.67%) |
Sep 11, 2002 | 40.49 | 40.56 | 39.97 | 39.97 | 2,415,367 | -0.23(-0.58%) |
Sep 10, 2002 | 40.21 | 40.46 | 39.99 | 40.20 | 3,186,115 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.70 | 40.21 | 5,005,288 | -0.37(-0.91%) |
Sep 06, 2002 | 40.14 | 40.59 | 40.11 | 40.58 | 3,383,848 | +0.74(+1.86%) |
Sep 05, 2002 | 40.14 | 40.37 | 39.64 | 39.83 | 4,171,467 | -0.47(-1.16%) |
Sep 04, 2002 | 39.57 | 40.33 | 39.39 | 40.30 | 4,350,594 | +0.63(+1.60%) |