Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 72.66 | 72.77 | 71.87 | 72.03 | 25,293,618 | -0.23(-0.32%) |
Nov 27, 2002 | 70.91 | 72.54 | 70.18 | 72.26 | 49,287,304 | +1.98(+2.81%) |
Nov 26, 2002 | 71.33 | 71.62 | 70.22 | 70.28 | 55,178,672 | -1.36(-1.90%) |
Nov 25, 2002 | 71.61 | 72.24 | 71.10 | 71.65 | 44,440,788 | +0.05(+0.06%) |
Nov 22, 2002 | 71.65 | 72.25 | 71.48 | 71.60 | 42,424,156 | -0.51(-0.71%) |
Nov 21, 2002 | 70.97 | 72.19 | 70.84 | 72.11 | 71,986,672 | +1.32(+1.86%) |
Nov 20, 2002 | 68.96 | 70.83 | 68.94 | 70.79 | 48,038,260 | +1.54(+2.22%) |
Nov 19, 2002 | 68.99 | 69.82 | 68.79 | 69.25 | 42,815,320 | -0.09(-0.13%) |
Nov 18, 2002 | 70.63 | 70.63 | 69.25 | 69.35 | 37,863,248 | -0.71(-1.01%) |
Nov 15, 2002 | 68.98 | 70.17 | 68.94 | 70.05 | 51,103,136 | +0.51(+0.74%) |
Nov 14, 2002 | 69.03 | 69.74 | 68.79 | 69.54 | 41,737,724 | +1.29(+1.89%) |
Nov 13, 2002 | 67.69 | 68.79 | 67.02 | 68.25 | 83,394,944 | +0.07(+0.10%) |
Nov 12, 2002 | 67.95 | 68.92 | 67.73 | 68.18 | 49,287,828 | +0.54(+0.79%) |
Nov 11, 2002 | 68.61 | 68.64 | 67.29 | 67.64 | 43,836,948 | -1.07(-1.55%) |
Nov 08, 2002 | 69.38 | 70.18 | 68.61 | 68.71 | 49,465,796 | -0.85(-1.22%) |
Nov 07, 2002 | 70.53 | 70.68 | 69.15 | 69.56 | 67,301,816 | -1.75(-2.45%) |
Nov 06, 2002 | 70.88 | 71.33 | 69.58 | 71.31 | 85,262,704 | +0.91(+1.30%) |
Nov 05, 2002 | 69.62 | 70.56 | 69.62 | 70.40 | 48,656,324 | +0.55(+0.79%) |
Nov 04, 2002 | 70.36 | 71.23 | 69.67 | 69.84 | 64,043,708 | +0.66(+0.95%) |
Nov 01, 2002 | 67.71 | 69.61 | 67.48 | 69.19 | 67,723,512 | +1.34(+1.98%) |
Oct 31, 2002 | 68.72 | 69.21 | 67.59 | 67.84 | 54,141,128 | -0.70(-1.02%) |
Oct 30, 2002 | 67.97 | 68.95 | 67.62 | 68.54 | 54,120,516 | +0.66(+0.97%) |
Oct 29, 2002 | 68.27 | 68.59 | 66.68 | 67.88 | 76,959,624 | -0.80(-1.16%) |
Oct 28, 2002 | 69.86 | 69.97 | 68.10 | 68.68 | 51,407,664 | -0.45(-0.65%) |
Oct 25, 2002 | 67.61 | 69.28 | 67.40 | 69.13 | 57,024,640 | +1.41(+2.08%) |
Oct 24, 2002 | 69.55 | 69.67 | 67.52 | 67.72 | 71,886,992 | -1.41(-2.04%) |
Oct 23, 2002 | 68.04 | 69.19 | 67.20 | 69.13 | 71,717,768 | +0.52(+0.76%) |
Oct 22, 2002 | 68.25 | 68.99 | 67.84 | 68.61 | 53,636,972 | -0.50(-0.72%) |
Oct 21, 2002 | 67.54 | 69.36 | 67.12 | 69.11 | 59,609,756 | +1.17(+1.73%) |
Oct 18, 2002 | 67.18 | 68.30 | 66.63 | 67.94 | 62,030,340 | +0.28(+0.42%) |
Oct 17, 2002 | 68.11 | 68.44 | 67.33 | 67.65 | 88,614,760 | +1.32(+1.99%) |
Oct 16, 2002 | 66.99 | 67.29 | 65.85 | 66.33 | 80,808,264 | -1.65(-2.42%) |
Oct 15, 2002 | 66.67 | 68.00 | 66.56 | 67.98 | 105,689,184 | +3.12(+4.81%) |
Oct 14, 2002 | 63.77 | 65.03 | 63.64 | 64.86 | 52,960,848 | +0.36(+0.56%) |
Oct 11, 2002 | 62.92 | 64.94 | 62.71 | 64.50 | 107,229,064 | +2.71(+4.38%) |
Oct 10, 2002 | 59.74 | 62.13 | 59.07 | 61.80 | 99,996,656 | +1.94(+3.24%) |
Oct 09, 2002 | 60.62 | 61.08 | 59.61 | 59.86 | 103,785,672 | -1.74(-2.82%) |
Oct 08, 2002 | 61.17 | 62.32 | 59.93 | 61.60 | 103,152,736 | +0.95(+1.57%) |
Oct 07, 2002 | 61.36 | 62.23 | 60.20 | 60.65 | 69,349,896 | -1.28(-2.07%) |
Oct 04, 2002 | 63.46 | 63.55 | 60.99 | 61.93 | 89,284,088 | -1.16(-1.83%) |
Oct 03, 2002 | 63.72 | 64.84 | 62.81 | 63.08 | 72,464,088 | -0.64(-1.01%) |
Oct 02, 2002 | 64.91 | 65.55 | 63.31 | 63.73 | 73,894,624 | -1.97(-3.00%) |
Oct 01, 2002 | 63.18 | 65.74 | 62.44 | 65.70 | 88,918,504 | +3.01(+4.81%) |
Sep 30, 2002 | 62.85 | 63.46 | 30.93 | 62.69 | 94,965,000 | -0.74(-1.16%) |
Sep 27, 2002 | 65.15 | 65.63 | 63.42 | 63.42 | 84,272,912 | -2.28(-3.48%) |
Sep 26, 2002 | 65.16 | 65.89 | 64.72 | 65.71 | 69,849,616 | +1.06(+1.64%) |
Sep 25, 2002 | 63.90 | 64.97 | 62.88 | 64.65 | 77,093,880 | +1.56(+2.48%) |
Sep 24, 2002 | 63.18 | 64.11 | 62.73 | 63.08 | 90,515,528 | -1.03(-1.61%) |
Sep 23, 2002 | 64.11 | 64.43 | 63.38 | 64.12 | 60,951,044 | -0.53(-0.82%) |
Sep 20, 2002 | 65.08 | 65.30 | 64.42 | 64.65 | 60,395,480 | -0.27(-0.41%) |
Sep 19, 2002 | 65.91 | 66.53 | 64.92 | 64.92 | 62,851,552 | -1.72(-2.59%) |
Sep 18, 2002 | 66.69 | 67.83 | 66.13 | 66.64 | 70,232,168 | -0.67(-1.00%) |
Sep 17, 2002 | 69.66 | 69.89 | 67.25 | 67.32 | 61,720,460 | -1.58(-2.29%) |
Sep 16, 2002 | 68.45 | 68.89 | 67.80 | 68.89 | 36,567,756 | +0.17(+0.25%) |
Sep 13, 2002 | 67.97 | 68.90 | 67.64 | 68.73 | 53,661,108 | +0.17(+0.25%) |
Sep 12, 2002 | 69.55 | 69.62 | 68.20 | 68.56 | 56,734,204 | -1.29(-1.84%) |
Sep 11, 2002 | 70.87 | 71.53 | 69.82 | 69.84 | 36,105,612 | -0.44(-0.62%) |
Sep 10, 2002 | 69.85 | 70.34 | 69.41 | 70.28 | 54,024,224 | +0.80(+1.15%) |
Sep 09, 2002 | 68.29 | 70.01 | 68.06 | 69.48 | 44,346,064 | +0.51(+0.73%) |
Sep 06, 2002 | 68.79 | 69.42 | 68.47 | 68.98 | 50,371,688 | +0.93(+1.37%) |
Sep 05, 2002 | 67.82 | 68.54 | 67.06 | 68.04 | 87,315,088 | -0.58(-0.85%) |
Sep 04, 2002 | 67.91 | 69.17 | 67.49 | 68.63 | 66,591,636 | +0.97(+1.43%) |