Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 69.81 | 69.93 | 69.06 | 69.21 | 26,323,376 | -0.22(-0.32%) |
Nov 27, 2002 | 68.14 | 69.70 | 67.44 | 69.43 | 51,293,900 | +1.90(+2.81%) |
Nov 26, 2002 | 68.54 | 68.82 | 67.47 | 67.53 | 57,425,116 | -1.31(-1.90%) |
Nov 25, 2002 | 68.81 | 69.42 | 68.32 | 68.84 | 46,250,068 | +0.04(+0.06%) |
Nov 22, 2002 | 68.84 | 69.42 | 68.69 | 68.80 | 44,151,336 | -0.49(-0.71%) |
Nov 21, 2002 | 68.19 | 69.37 | 68.07 | 69.29 | 74,917,408 | +1.27(+1.86%) |
Nov 20, 2002 | 66.27 | 68.06 | 66.24 | 68.03 | 49,994,004 | +1.48(+2.22%) |
Nov 19, 2002 | 66.29 | 67.09 | 66.10 | 66.55 | 44,558,428 | -0.09(-0.13%) |
Nov 18, 2002 | 67.86 | 67.86 | 66.54 | 66.63 | 39,404,744 | -0.68(-1.01%) |
Nov 15, 2002 | 66.28 | 67.42 | 66.24 | 67.31 | 53,183,656 | +0.49(+0.74%) |
Nov 14, 2002 | 66.33 | 67.02 | 66.10 | 66.82 | 43,436,960 | +1.24(+1.89%) |
Nov 13, 2002 | 65.04 | 66.10 | 64.40 | 65.58 | 86,790,136 | +0.07(+0.10%) |
Nov 12, 2002 | 65.29 | 66.23 | 65.08 | 65.51 | 51,294,444 | +0.52(+0.79%) |
Nov 11, 2002 | 65.92 | 65.96 | 64.66 | 65.00 | 45,621,644 | -1.02(-1.55%) |
Nov 08, 2002 | 66.67 | 67.44 | 65.93 | 66.02 | 51,479,656 | -0.82(-1.22%) |
Nov 07, 2002 | 67.77 | 67.91 | 66.44 | 66.84 | 70,041,824 | -1.68(-2.45%) |
Nov 06, 2002 | 68.11 | 68.54 | 66.86 | 68.52 | 88,733,936 | +0.88(+1.30%) |
Nov 05, 2002 | 66.90 | 67.80 | 66.90 | 67.64 | 50,637,232 | +0.53(+0.79%) |
Nov 04, 2002 | 67.61 | 68.45 | 66.94 | 67.11 | 66,651,068 | +0.63(+0.95%) |
Nov 01, 2002 | 65.06 | 66.88 | 64.84 | 66.48 | 70,480,688 | +1.29(+1.98%) |
Oct 31, 2002 | 66.03 | 66.50 | 64.95 | 65.19 | 56,345,336 | -0.67(-1.02%) |
Oct 30, 2002 | 65.31 | 66.25 | 64.98 | 65.86 | 56,323,880 | +0.63(+0.97%) |
Oct 29, 2002 | 65.60 | 65.90 | 64.07 | 65.23 | 80,092,816 | -0.77(-1.16%) |
Oct 28, 2002 | 67.13 | 67.23 | 65.43 | 65.99 | 53,500,584 | -0.43(-0.65%) |
Oct 25, 2002 | 64.96 | 66.57 | 64.76 | 66.43 | 59,346,240 | +1.36(+2.08%) |
Oct 24, 2002 | 66.83 | 66.94 | 64.88 | 65.07 | 74,813,672 | -1.36(-2.04%) |
Oct 23, 2002 | 65.37 | 66.48 | 64.57 | 66.43 | 74,637,552 | +0.50(+0.76%) |
Oct 22, 2002 | 65.58 | 66.29 | 65.19 | 65.93 | 55,820,652 | -0.48(-0.72%) |
Oct 21, 2002 | 64.90 | 66.65 | 64.49 | 66.41 | 62,036,600 | +1.13(+1.73%) |
Oct 18, 2002 | 64.55 | 65.62 | 64.02 | 65.28 | 64,555,732 | +0.27(+0.42%) |
Oct 17, 2002 | 65.45 | 65.76 | 64.70 | 65.01 | 92,222,456 | +1.27(+1.99%) |
Oct 16, 2002 | 64.37 | 64.66 | 63.28 | 63.74 | 84,098,144 | -1.58(-2.42%) |
Oct 15, 2002 | 64.06 | 65.34 | 63.96 | 65.32 | 109,992,024 | +3.00(+4.81%) |
Oct 14, 2002 | 61.27 | 62.49 | 61.15 | 62.33 | 55,117,000 | +0.35(+0.56%) |
Oct 11, 2002 | 60.46 | 62.40 | 60.26 | 61.98 | 111,594,592 | +2.60(+4.38%) |
Oct 10, 2002 | 57.40 | 59.70 | 56.76 | 59.38 | 104,067,744 | +1.86(+3.24%) |
Oct 09, 2002 | 58.25 | 58.69 | 57.28 | 57.52 | 108,011,016 | -1.67(-2.82%) |
Oct 08, 2002 | 58.78 | 59.88 | 57.59 | 59.19 | 107,352,312 | +0.91(+1.57%) |
Oct 07, 2002 | 58.96 | 59.80 | 57.85 | 58.27 | 72,173,280 | -1.23(-2.07%) |
Oct 04, 2002 | 60.98 | 61.07 | 58.61 | 59.50 | 92,919,040 | -1.11(-1.83%) |
Oct 03, 2002 | 61.23 | 62.30 | 60.35 | 60.62 | 75,414,256 | -0.62(-1.01%) |
Oct 02, 2002 | 62.37 | 62.99 | 60.83 | 61.24 | 76,903,032 | -1.89(-3.00%) |
Oct 01, 2002 | 60.71 | 63.16 | 60.00 | 63.13 | 92,538,576 | +2.89(+4.80%) |
Sep 30, 2002 | 60.39 | 60.98 | 29.72 | 60.23 | 98,831,232 | -0.71(-1.16%) |
Sep 27, 2002 | 62.60 | 63.06 | 60.94 | 60.94 | 87,703,848 | -2.19(-3.48%) |
Sep 26, 2002 | 62.61 | 63.31 | 62.19 | 63.14 | 72,693,344 | +1.02(+1.64%) |
Sep 25, 2002 | 61.40 | 62.43 | 60.42 | 62.12 | 80,232,544 | +1.50(+2.48%) |
Sep 24, 2002 | 60.71 | 61.60 | 60.28 | 60.62 | 94,200,616 | -0.99(-1.61%) |
Sep 23, 2002 | 61.60 | 61.91 | 60.90 | 61.61 | 63,432,496 | -0.51(-0.82%) |
Sep 20, 2002 | 62.54 | 62.75 | 61.90 | 62.12 | 62,854,312 | -0.26(-0.41%) |
Sep 19, 2002 | 63.33 | 63.92 | 62.38 | 62.38 | 65,410,380 | -1.66(-2.59%) |
Sep 18, 2002 | 64.08 | 65.18 | 63.54 | 64.03 | 73,091,472 | -0.65(-1.00%) |
Sep 17, 2002 | 66.94 | 67.16 | 64.62 | 64.68 | 64,233,236 | -1.52(-2.29%) |
Sep 16, 2002 | 65.77 | 66.20 | 65.15 | 66.20 | 38,056,512 | +0.16(+0.25%) |
Sep 13, 2002 | 65.32 | 66.21 | 64.99 | 66.04 | 55,845,772 | +0.16(+0.25%) |
Sep 12, 2002 | 66.83 | 66.90 | 65.54 | 65.87 | 59,043,976 | -1.24(-1.84%) |
Sep 11, 2002 | 68.10 | 68.73 | 67.09 | 67.11 | 37,575,552 | -0.42(-0.62%) |
Sep 10, 2002 | 67.12 | 67.59 | 66.69 | 67.53 | 56,223,668 | +0.77(+1.15%) |
Sep 09, 2002 | 65.62 | 67.27 | 65.40 | 66.77 | 46,151,488 | +0.49(+0.73%) |
Sep 06, 2002 | 66.10 | 66.70 | 65.79 | 66.28 | 52,422,432 | +0.90(+1.37%) |
Sep 05, 2002 | 65.17 | 65.86 | 64.44 | 65.38 | 90,869,872 | -0.56(-0.85%) |
Sep 04, 2002 | 65.26 | 66.46 | 64.85 | 65.94 | 69,302,728 | +0.93(+1.43%) |