Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 37.56 | 37.56 | 36.11 | 36.11 | 2,333,609 | -1.18(-3.17%) |
Nov 26, 2002 | 37.79 | 38.14 | 36.79 | 37.29 | 2,137,513 | -0.56(-1.48%) |
Nov 22, 2002 | 37.35 | 38.09 | 37.35 | 37.85 | 2,046,125 | +0.58(+1.57%) |
Nov 21, 2002 | 36.66 | 37.63 | 36.65 | 37.26 | 1,910,577 | +0.61(+1.66%) |
Nov 20, 2002 | 36.92 | 37.17 | 36.56 | 36.66 | 1,409,320 | -0.35(-0.94%) |
Nov 19, 2002 | 37.38 | 37.47 | 36.89 | 37.00 | 2,090,772 | +0.19(+0.51%) |
Nov 15, 2002 | 36.36 | 36.92 | 36.36 | 36.82 | 956,094 | +0.91(+2.52%) |
Nov 14, 2002 | 36.12 | 36.64 | 35.48 | 35.91 | 1,734,734 | -0.20(-0.57%) |
Nov 13, 2002 | 35.74 | 36.80 | 35.68 | 36.12 | 1,900,745 | +0.63(+1.77%) |
Nov 12, 2002 | 35.66 | 36.18 | 35.30 | 35.49 | 1,077,298 | -0.74(-2.04%) |
Nov 08, 2002 | 37.38 | 37.38 | 36.19 | 36.23 | 2,551,090 | -1.26(-3.36%) |
Nov 07, 2002 | 38.16 | 38.23 | 37.29 | 37.49 | 2,594,446 | -0.66(-1.74%) |
Nov 06, 2002 | 37.69 | 38.53 | 37.23 | 38.15 | 2,265,324 | +0.47(+1.23%) |
Nov 05, 2002 | 39.07 | 39.14 | 37.69 | 37.69 | 2,599,764 | -0.06(-0.16%) |
Nov 01, 2002 | 38.31 | 38.34 | 37.66 | 37.75 | 1,381,598 | -0.32(-0.83%) |
Oct 31, 2002 | 37.64 | 38.29 | 37.64 | 38.06 | 1,201,887 | +0.43(+1.15%) |
Oct 30, 2002 | 37.85 | 38.00 | 37.23 | 37.63 | 1,498,450 | -0.20(-0.53%) |
Oct 29, 2002 | 38.93 | 38.99 | 37.61 | 37.83 | 2,427,145 | -0.65(-1.69%) |
Oct 25, 2002 | 37.91 | 38.62 | 37.57 | 38.48 | 2,021,305 | +0.71(+1.89%) |
Oct 24, 2002 | 37.97 | 38.56 | 37.60 | 37.77 | 3,384,368 | +0.09(+0.23%) |
Oct 23, 2002 | 37.26 | 37.88 | 37.13 | 37.68 | 2,587,838 | +0.06(+0.17%) |
Oct 22, 2002 | 37.60 | 38.02 | 37.43 | 37.62 | 1,759,232 | -0.51(-1.33%) |
Oct 21, 2002 | 37.54 | 38.25 | 37.23 | 38.13 | 1,535,843 | +0.40(+1.05%) |
Oct 18, 2002 | 37.54 | 37.93 | 36.92 | 37.73 | 1,818,545 | +0.19(+0.51%) |
Oct 17, 2002 | 37.83 | 37.89 | 37.16 | 37.54 | 2,022,593 | +0.67(+1.82%) |
Oct 16, 2002 | 36.76 | 37.20 | 36.53 | 36.87 | 2,025,012 | -0.34(-0.90%) |
Oct 15, 2002 | 36.61 | 37.23 | 36.61 | 37.20 | 2,435,526 | +1.38(+3.86%) |
Oct 14, 2002 | 34.96 | 36.01 | 34.96 | 35.82 | 1,545,997 | +0.48(+1.37%) |
Oct 11, 2002 | 34.50 | 36.08 | 34.50 | 35.33 | 2,466,633 | +1.38(+4.06%) |
Oct 10, 2002 | 32.13 | 34.43 | 32.08 | 33.96 | 3,460,928 | +1.82(+5.68%) |
Oct 09, 2002 | 32.85 | 33.19 | 31.94 | 32.13 | 5,407,447 | -1.64(-4.87%) |
Oct 08, 2002 | 32.73 | 34.48 | 32.73 | 33.78 | 4,836,240 | +1.18(+3.62%) |
Oct 07, 2002 | 33.57 | 34.43 | 32.57 | 32.60 | 2,989,326 | -1.95(-5.66%) |
Oct 04, 2002 | 35.37 | 35.48 | 34.14 | 34.55 | 3,568,592 | -0.70(-1.99%) |
Oct 03, 2002 | 36.42 | 36.56 | 34.94 | 35.25 | 4,875,083 | -1.92(-5.16%) |
Oct 02, 2002 | 38.68 | 38.85 | 37.16 | 37.17 | 3,597,120 | -2.07(-5.28%) |
Oct 01, 2002 | 38.44 | 39.24 | 37.87 | 39.24 | 2,179,740 | +1.10(+2.88%) |
Sep 30, 2002 | 37.82 | 38.72 | 37.26 | 38.14 | 2,170,392 | -0.33(-0.85%) |
Sep 27, 2002 | 39.45 | 39.80 | 38.39 | 38.47 | 1,209,784 | -0.98(-2.48%) |
Sep 26, 2002 | 39.09 | 39.52 | 38.70 | 39.45 | 1,489,747 | +0.89(+2.32%) |
Sep 25, 2002 | 37.78 | 38.78 | 37.42 | 38.56 | 1,552,767 | +1.18(+3.15%) |
Sep 24, 2002 | 37.97 | 38.99 | 37.24 | 37.38 | 1,762,617 | -1.30(-3.37%) |
Sep 23, 2002 | 38.46 | 38.93 | 37.67 | 38.68 | 1,456,706 | +0.02(+0.05%) |
Sep 20, 2002 | 38.34 | 38.91 | 38.13 | 38.67 | 1,837,242 | +0.46(+1.20%) |
Sep 19, 2002 | 38.65 | 39.24 | 38.16 | 38.21 | 1,603,215 | -1.31(-3.31%) |
Sep 18, 2002 | 39.21 | 39.93 | 39.09 | 39.52 | 1,659,788 | -0.35(-0.89%) |
Sep 17, 2002 | 40.95 | 40.95 | 39.82 | 39.87 | 1,208,818 | -0.57(-1.41%) |
Sep 16, 2002 | 40.47 | 40.47 | 39.76 | 40.44 | 995,582 | +0.02(+0.05%) |
Sep 13, 2002 | 40.11 | 40.64 | 39.86 | 40.42 | 1,715,393 | +0.23(+0.57%) |
Sep 12, 2002 | 41.04 | 41.11 | 39.97 | 40.19 | 2,290,146 | -1.29(-3.11%) |
Sep 11, 2002 | 42.38 | 42.51 | 41.41 | 41.48 | 725,451 | -0.52(-1.24%) |
Sep 10, 2002 | 42.44 | 42.53 | 41.57 | 42.00 | 1,302,783 | -0.62(-1.46%) |
Sep 09, 2002 | 41.82 | 42.75 | 41.30 | 42.62 | 1,678,000 | +0.81(+1.93%) |
Sep 06, 2002 | 41.76 | 42.19 | 41.46 | 41.82 | 1,445,101 | +0.28(+0.67%) |
Sep 05, 2002 | 40.51 | 41.57 | 40.09 | 41.54 | 2,518,694 | +0.53(+1.30%) |
Sep 04, 2002 | 40.21 | 41.11 | 39.98 | 41.00 | 1,641,252 | +0.80(+1.99%) |