Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,767,782 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.93 | 35.94 | 36,146 | -0.61(-1.68%) |
Nov 25, 2002 | 36.42 | 36.94 | 35.86 | 36.55 | 125,795 | -0.15(-0.42%) |
Nov 22, 2002 | 36.65 | 36.98 | 36.63 | 36.71 | 33,928 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.91 | 36.35 | 36.82 | 33,406 | +0.89(+2.47%) |
Nov 20, 2002 | 35.12 | 36.00 | 35.12 | 35.93 | 113,398 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.58 | 35.03 | 35.30 | 26,620 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.07 | 35.30 | 35.31 | 41,627 | -0.48(-1.33%) |
Nov 15, 2002 | 35.27 | 35.79 | 35.10 | 35.79 | 2,127,032 | +0.28(+0.80%) |
Nov 14, 2002 | 35.48 | 35.59 | 35.19 | 35.50 | 37,712 | +0.87(+2.52%) |
Nov 13, 2002 | 34.46 | 35.12 | 34.18 | 34.63 | 29,491 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.75 | 51,544 | +0.00(+0.00%) |
Nov 11, 2002 | 35.14 | 35.14 | 34.68 | 34.75 | 77,512 | -0.69(-1.95%) |
Nov 08, 2002 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.04 | 36.04 | 35.18 | 35.44 | 11,483 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.35 | 35.49 | 36.32 | 36,537 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.06 | 35.53 | 35.90 | 100,348 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.30 | 35.41 | 35.52 | 20,356 | +0.25(+0.72%) |
Nov 01, 2002 | 35.04 | 35.38 | 34.84 | 35.27 | 20,356 | +0.55(+1.59%) |
Oct 31, 2002 | 35.01 | 35.16 | 34.36 | 34.71 | 104,785 | -0.09(-0.26%) |
Oct 30, 2002 | 34.65 | 35.06 | 34.38 | 34.81 | 19,834 | +0.34(+0.98%) |
Oct 29, 2002 | 34.29 | 34.74 | 33.90 | 34.47 | 22,575 | -0.23(-0.66%) |
Oct 28, 2002 | 35.56 | 35.56 | 34.70 | 34.70 | 12,540,359 | -0.16(-0.46%) |
Oct 25, 2002 | 34.45 | 35.08 | 34.25 | 34.86 | 47,760 | +0.30(+0.86%) |
Oct 24, 2002 | 35.40 | 35.40 | 34.38 | 34.56 | 63,549 | -0.52(-1.49%) |
Oct 23, 2002 | 33.87 | 35.08 | 34.19 | 35.08 | 38,756 | +0.24(+0.68%) |
Oct 22, 2002 | 34.55 | 35.04 | 34.45 | 34.84 | 77,643 | -0.34(-0.96%) |
Oct 21, 2002 | 34.33 | 35.23 | 34.22 | 35.18 | 15,045,820 | +0.84(+2.43%) |
Oct 18, 2002 | 34.17 | 34.73 | 33.87 | 34.35 | 105,960 | -0.03(-0.09%) |
Oct 17, 2002 | 34.69 | 34.73 | 34.18 | 34.38 | 154,633 | +0.74(+2.19%) |
Oct 16, 2002 | 33.96 | 34.10 | 33.38 | 33.64 | 46,063 | -0.85(-2.47%) |
Oct 15, 2002 | 33.89 | 34.49 | 33.65 | 34.49 | 82,340 | +1.83(+5.61%) |
Oct 14, 2002 | 32.32 | 32.88 | 32.32 | 32.66 | 31,448 | -0.02(-0.07%) |
Oct 11, 2002 | 31.95 | 32.68 | 31.69 | 32.68 | 217,792 | +1.69(+5.46%) |
Oct 10, 2002 | 30.09 | 31.33 | 29.85 | 30.99 | 66,942 | +0.76(+2.51%) |
Oct 09, 2002 | 30.39 | 30.88 | 30.12 | 30.23 | 65,376 | -1.16(-3.69%) |
Oct 08, 2002 | 30.92 | 31.39 | 30.35 | 31.39 | 21,661 | +0.91(+2.99%) |
Oct 07, 2002 | 31.07 | 31.27 | 30.77 | 30.48 | 29,491 | -0.65(-2.09%) |
Oct 04, 2002 | 32.05 | 32.05 | 30.81 | 31.13 | 30,274 | -0.64(-2.00%) |
Oct 03, 2002 | 32.06 | 32.43 | 31.61 | 31.76 | 23,619 | -0.21(-0.67%) |
Oct 02, 2002 | 32.35 | 32.91 | 31.84 | 31.98 | 60,809 | -0.65(-2.00%) |
Oct 01, 2002 | 31.42 | 32.63 | 31.37 | 32.63 | 82,340 | +1.26(+4.01%) |
Sep 30, 2002 | 31.17 | 31.91 | 30.73 | 31.37 | 48,934 | -0.35(-1.11%) |
Sep 27, 2002 | 32.40 | 32.61 | 31.71 | 31.73 | 2,628,647 | -1.23(-3.72%) |
Sep 26, 2002 | 32.63 | 33.08 | 32.49 | 32.95 | 30,796 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.63 | 31.63 | 32.26 | 179,036 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.47 | 31.70 | 13,453,808 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.66 | 32.19 | 33,275 | -0.46(-1.41%) |
Sep 20, 2002 | 32.61 | 32.68 | 32.45 | 32.65 | 1,252,730 | +0.05(+0.16%) |
Sep 19, 2002 | 32.85 | 33.25 | 32.42 | 32.59 | 740,546 | -1.14(-3.39%) |
Sep 18, 2002 | 33.51 | 33.88 | 32.97 | 33.73 | 16,442 | +0.17(+0.50%) |
Sep 17, 2002 | 34.53 | 34.53 | 33.54 | 33.57 | 14,354 | -0.80(-2.34%) |
Sep 16, 2002 | 34.27 | 34.37 | 33.80 | 34.37 | 1,605,061 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.91 | 34.38 | 30,274 | +0.20(+0.58%) |
Sep 12, 2002 | 34.63 | 34.65 | 34.17 | 34.18 | 8,482 | -1.10(-3.13%) |
Sep 11, 2002 | 35.71 | 35.73 | 35.01 | 35.28 | 1,712,979 | +0.14(+0.39%) |
Sep 10, 2002 | 34.76 | 35.14 | 34.66 | 35.14 | 10,047 | +0.34(+0.99%) |
Sep 09, 2002 | 33.90 | 34.88 | 33.90 | 34.80 | 83,776 | +0.23(+0.67%) |
Sep 06, 2002 | 34.62 | 34.67 | 34.15 | 34.57 | 79,209 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.10 | 33.58 | 33.73 | 2,070,790 | -0.92(-2.65%) |
Sep 04, 2002 | 33.83 | 34.65 | 33.83 | 34.65 | 199,132 | +0.86(+2.54%) |