Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 38.07 | 38.07 | 37.30 | 37.60 | 6,032,569 | -0.47(-1.25%) |
Nov 27, 2002 | 37.49 | 38.34 | 37.39 | 38.07 | 9,576,402 | +0.88(+2.36%) |
Nov 26, 2002 | 38.09 | 38.41 | 37.12 | 37.20 | 13,888,391 | -1.47(-3.80%) |
Nov 25, 2002 | 38.35 | 38.96 | 38.08 | 38.67 | 9,615,378 | +0.06(+0.15%) |
Nov 22, 2002 | 39.22 | 39.48 | 38.57 | 38.61 | 13,283,875 | -0.61(-1.56%) |
Nov 21, 2002 | 39.56 | 39.76 | 38.95 | 39.22 | 11,631,239 | -0.34(-0.87%) |
Nov 20, 2002 | 38.64 | 39.56 | 38.48 | 39.56 | 8,076,032 | +0.79(+2.04%) |
Nov 19, 2002 | 38.90 | 39.07 | 38.52 | 38.77 | 11,381,304 | -0.18(-0.47%) |
Nov 18, 2002 | 39.50 | 39.69 | 38.96 | 38.96 | 10,088,708 | -0.71(-1.78%) |
Nov 15, 2002 | 39.73 | 39.81 | 39.43 | 39.66 | 10,527,308 | -0.20(-0.51%) |
Nov 14, 2002 | 39.81 | 40.07 | 39.56 | 39.87 | 7,090,244 | +0.35(+0.88%) |
Nov 13, 2002 | 39.56 | 39.91 | 38.90 | 39.52 | 10,967,880 | -0.06(-0.15%) |
Nov 12, 2002 | 39.69 | 39.96 | 39.36 | 39.58 | 9,648,137 | +0.01(+0.03%) |
Nov 11, 2002 | 39.74 | 40.22 | 39.24 | 39.56 | 11,650,955 | -0.18(-0.45%) |
Nov 08, 2002 | 39.63 | 40.18 | 39.53 | 39.74 | 10,700,049 | +0.25(+0.63%) |
Nov 07, 2002 | 39.75 | 39.83 | 39.17 | 39.49 | 8,140,942 | -0.25(-0.63%) |
Nov 06, 2002 | 39.50 | 40.38 | 38.97 | 39.74 | 14,948,189 | +0.25(+0.63%) |
Nov 05, 2002 | 38.72 | 39.56 | 38.72 | 39.49 | 8,326,119 | +0.78(+2.01%) |
Nov 04, 2002 | 39.23 | 39.30 | 38.49 | 38.71 | 8,811,430 | +0.08(+0.21%) |
Nov 01, 2002 | 38.46 | 38.90 | 37.89 | 38.63 | 10,002,565 | -0.11(-0.27%) |
Oct 31, 2002 | 37.81 | 38.90 | 37.80 | 38.74 | 15,507,510 | +0.96(+2.53%) |
Oct 30, 2002 | 37.40 | 38.01 | 37.29 | 37.78 | 10,542,019 | +0.69(+1.87%) |
Oct 29, 2002 | 37.60 | 37.83 | 36.83 | 37.09 | 11,614,253 | -0.67(-1.78%) |
Oct 28, 2002 | 38.23 | 38.35 | 37.52 | 37.76 | 7,026,546 | -0.32(-0.85%) |
Oct 25, 2002 | 38.06 | 38.34 | 37.64 | 38.09 | 9,476,913 | +0.03(+0.09%) |
Oct 24, 2002 | 38.21 | 38.75 | 37.39 | 38.05 | 11,350,365 | -0.16(-0.41%) |
Oct 23, 2002 | 38.78 | 38.97 | 37.42 | 38.21 | 19,143,552 | -1.23(-3.13%) |
Oct 22, 2002 | 40.00 | 40.29 | 38.38 | 39.44 | 19,862,874 | -0.85(-2.11%) |
Oct 21, 2002 | 39.23 | 40.42 | 39.17 | 40.29 | 13,832,125 | +1.16(+2.97%) |
Oct 18, 2002 | 39.17 | 39.56 | 39.03 | 39.13 | 12,185,707 | -0.56(-1.41%) |
Oct 17, 2002 | 39.23 | 39.69 | 38.94 | 39.69 | 11,694,330 | +0.86(+2.21%) |
Oct 16, 2002 | 39.10 | 39.43 | 38.47 | 38.84 | 12,786,735 | -0.44(-1.11%) |
Oct 15, 2002 | 38.80 | 39.42 | 37.87 | 39.27 | 24,582,222 | +1.14(+2.99%) |
Oct 14, 2002 | 37.39 | 38.18 | 37.39 | 38.13 | 12,947,494 | +0.75(+1.99%) |
Oct 11, 2002 | 37.60 | 37.75 | 36.47 | 37.39 | 16,816,334 | -0.07(-0.18%) |
Oct 10, 2002 | 36.60 | 37.62 | 36.00 | 37.45 | 15,832,972 | +0.40(+1.07%) |
Oct 09, 2002 | 37.91 | 38.08 | 36.70 | 37.06 | 20,604,036 | -1.51(-3.92%) |
Oct 08, 2002 | 37.85 | 38.87 | 37.51 | 38.57 | 14,091,615 | +1.18(+3.16%) |
Oct 07, 2002 | 37.55 | 38.40 | 37.26 | 37.39 | 12,113,062 | -0.16(-0.44%) |
Oct 04, 2002 | 38.23 | 38.30 | 37.25 | 37.55 | 13,330,132 | -0.68(-1.78%) |
Oct 03, 2002 | 38.54 | 38.98 | 37.75 | 38.23 | 15,030,085 | -0.21(-0.55%) |
Oct 02, 2002 | 37.92 | 38.84 | 37.92 | 38.44 | 21,615,150 | +1.32(+3.55%) |
Oct 01, 2002 | 36.23 | 37.12 | 35.80 | 37.12 | 16,587,631 | +1.46(+4.11%) |
Sep 30, 2002 | 35.77 | 36.13 | 35.41 | 35.66 | 14,648,206 | -0.67(-1.85%) |
Sep 27, 2002 | 36.46 | 37.02 | 36.13 | 36.33 | 13,865,035 | -0.29(-0.79%) |
Sep 26, 2002 | 35.73 | 36.69 | 35.53 | 36.62 | 12,790,223 | +1.25(+3.52%) |
Sep 25, 2002 | 35.77 | 35.80 | 34.91 | 35.38 | 13,153,600 | +0.03(+0.07%) |
Sep 24, 2002 | 34.22 | 35.67 | 34.20 | 35.35 | 14,970,028 | +0.50(+1.44%) |
Sep 23, 2002 | 33.96 | 35.01 | 33.92 | 34.85 | 9,566,089 | +0.36(+1.05%) |
Sep 20, 2002 | 34.26 | 34.78 | 34.25 | 34.49 | 21,511,870 | +0.22(+0.65%) |
Sep 19, 2002 | 34.95 | 35.41 | 34.16 | 34.26 | 10,875,671 | -1.25(-3.51%) |
Sep 18, 2002 | 35.00 | 36.01 | 34.99 | 35.51 | 9,240,475 | +0.17(+0.49%) |
Sep 17, 2002 | 36.20 | 36.46 | 35.20 | 35.34 | 10,038,509 | -0.86(-2.39%) |
Sep 16, 2002 | 35.70 | 36.26 | 35.38 | 36.20 | 6,336,343 | +0.50(+1.40%) |
Sep 13, 2002 | 35.31 | 35.92 | 35.18 | 35.70 | 8,875,885 | +0.11(+0.32%) |
Sep 12, 2002 | 35.94 | 36.20 | 35.42 | 35.59 | 9,130,370 | -1.00(-2.72%) |
Sep 11, 2002 | 37.09 | 37.09 | 36.56 | 36.58 | 5,329,777 | +0.06(+0.16%) |
Sep 10, 2002 | 36.50 | 36.60 | 36.03 | 36.52 | 7,947,576 | +0.13(+0.34%) |
Sep 09, 2002 | 35.77 | 36.73 | 35.74 | 36.40 | 10,938,609 | +0.18(+0.51%) |
Sep 06, 2002 | 36.33 | 36.39 | 35.94 | 36.21 | 8,338,100 | +0.33(+0.92%) |
Sep 05, 2002 | 35.83 | 36.25 | 35.18 | 35.88 | 10,239,913 | +0.05(+0.15%) |
Sep 04, 2002 | 35.11 | 36.04 | 34.88 | 35.83 | 12,299,604 | +1.09(+3.15%) |