Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 45.43 | 45.69 | 45.09 | 45.24 | 517,617 | -0.02(-0.04%) |
Nov 27, 2002 | 43.78 | 45.78 | 43.71 | 45.25 | 1,576,559 | +1.57(+3.58%) |
Nov 26, 2002 | 44.53 | 44.71 | 43.54 | 43.69 | 1,519,382 | -1.33(-2.94%) |
Nov 25, 2002 | 45.61 | 45.61 | 44.53 | 45.01 | 1,148,891 | -0.37(-0.82%) |
Nov 22, 2002 | 45.64 | 46.21 | 45.06 | 45.38 | 1,194,215 | -0.36(-0.79%) |
Nov 21, 2002 | 45.61 | 46.02 | 45.42 | 45.74 | 1,481,612 | +0.31(+0.68%) |
Nov 20, 2002 | 44.85 | 45.60 | 44.40 | 45.43 | 1,373,185 | +0.37(+0.82%) |
Nov 19, 2002 | 45.09 | 45.39 | 44.74 | 45.06 | 1,541,927 | -0.74(-1.62%) |
Nov 18, 2002 | 46.10 | 46.47 | 45.67 | 45.80 | 1,225,360 | -0.19(-0.41%) |
Nov 15, 2002 | 47.11 | 47.62 | 45.39 | 45.99 | 4,893,075 | -2.30(-4.76%) |
Nov 14, 2002 | 47.33 | 48.40 | 47.33 | 48.29 | 2,936,379 | +1.22(+2.60%) |
Nov 13, 2002 | 46.08 | 47.21 | 45.52 | 47.07 | 2,962,876 | +0.95(+2.05%) |
Nov 12, 2002 | 45.95 | 46.90 | 45.92 | 46.12 | 1,969,595 | -0.40(-0.87%) |
Nov 11, 2002 | 46.85 | 47.25 | 46.16 | 46.53 | 1,817,819 | -0.46(-0.97%) |
Nov 08, 2002 | 46.44 | 47.11 | 46.35 | 46.98 | 1,294,972 | +0.54(+1.17%) |
Nov 07, 2002 | 46.99 | 47.13 | 46.25 | 46.44 | 2,292,438 | -0.54(-1.15%) |
Nov 06, 2002 | 46.60 | 47.28 | 46.36 | 46.98 | 1,539,138 | +0.32(+0.68%) |
Nov 05, 2002 | 45.95 | 46.79 | 45.69 | 46.66 | 1,677,549 | +0.83(+1.82%) |
Nov 04, 2002 | 46.42 | 46.68 | 45.77 | 45.83 | 1,705,789 | -0.48(-1.04%) |
Nov 01, 2002 | 45.60 | 46.47 | 45.26 | 46.31 | 1,360,285 | +0.54(+1.18%) |
Oct 31, 2002 | 46.12 | 46.49 | 45.28 | 45.77 | 1,702,884 | -0.51(-1.10%) |
Oct 30, 2002 | 45.61 | 46.77 | 45.37 | 46.28 | 2,291,856 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.53 | 45.26 | 3,575,789 | -0.97(-2.10%) |
Oct 28, 2002 | 47.24 | 47.32 | 46.00 | 46.23 | 1,590,505 | -0.28(-0.59%) |
Oct 25, 2002 | 45.78 | 46.68 | 45.01 | 46.51 | 1,802,479 | +1.09(+2.41%) |
Oct 24, 2002 | 45.91 | 46.25 | 45.18 | 45.42 | 1,193,634 | -0.49(-1.07%) |
Oct 23, 2002 | 45.61 | 45.91 | 44.44 | 45.91 | 1,730,543 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.91 | 44.71 | 45.82 | 2,151,586 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.04 | 45.11 | 46.04 | 581,070 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.66 | 45.90 | 2,444,329 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.53 | 46.25 | 2,394,473 | +1.12(+2.48%) |
Oct 16, 2002 | 45.30 | 45.68 | 44.51 | 45.13 | 2,514,755 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.60 | 44.83 | 46.23 | 2,732,772 | +2.01(+4.55%) |
Oct 14, 2002 | 44.07 | 44.74 | 43.76 | 44.21 | 1,206,998 | -0.07(-0.16%) |
Oct 11, 2002 | 42.96 | 44.74 | 42.96 | 44.28 | 2,192,029 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.80 | 42.96 | 1,989,235 | +1.85(+4.50%) |
Oct 09, 2002 | 42.12 | 42.22 | 40.47 | 41.11 | 3,183,683 | -1.11(-2.63%) |
Oct 08, 2002 | 42.81 | 43.02 | 41.70 | 42.22 | 2,828,765 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.52 | 42.21 | 3,411,346 | -1.73(-3.94%) |
Oct 04, 2002 | 44.72 | 44.73 | 42.99 | 43.94 | 3,161,137 | -0.83(-1.85%) |
Oct 03, 2002 | 44.23 | 45.13 | 43.80 | 44.76 | 2,658,047 | +0.75(+1.70%) |
Oct 02, 2002 | 44.74 | 45.22 | 43.45 | 44.01 | 2,889,080 | -1.10(-2.44%) |
Oct 01, 2002 | 43.80 | 45.18 | 43.17 | 45.12 | 2,565,076 | +2.03(+4.71%) |
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,249 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.26 | 43.41 | 2,640,150 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.83 | 42.68 | 44.70 | 3,000,413 | +2.19(+5.16%) |
Sep 25, 2002 | 41.82 | 42.72 | 41.29 | 42.51 | 1,655,236 | +1.55(+3.78%) |
Sep 24, 2002 | 41.35 | 41.95 | 40.87 | 40.96 | 1,995,743 | -1.03(-2.46%) |
Sep 23, 2002 | 41.09 | 42.38 | 40.71 | 41.99 | 2,100,103 | +0.90(+2.20%) |
Sep 20, 2002 | 41.48 | 42.07 | 40.57 | 41.09 | 3,066,772 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.82 | 38.68 | 41.10 | 7,284,527 | +4.27(+11.59%) |
Sep 18, 2002 | 37.95 | 38.25 | 36.79 | 36.83 | 2,619,115 | -1.38(-3.60%) |
Sep 17, 2002 | 38.64 | 39.02 | 37.89 | 38.21 | 2,028,515 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.39 | 37.84 | 1,432,802 | -0.46(-1.19%) |
Sep 13, 2002 | 38.68 | 38.68 | 37.92 | 38.29 | 2,917,553 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.75 | 38.85 | 1,407,584 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.23 | 39.51 | 39.58 | 880,088 | +0.00(+0.00%) |
Sep 10, 2002 | 39.93 | 40.23 | 39.40 | 39.58 | 1,465,458 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.64 | 39.93 | 3,160,324 | -0.09(-0.24%) |
Sep 06, 2002 | 39.80 | 40.31 | 39.67 | 40.02 | 1,662,674 | +0.59(+1.48%) |
Sep 05, 2002 | 40.23 | 40.36 | 39.21 | 39.44 | 1,876,740 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.92 | 39.64 | 40.87 | 1,240,468 | +1.26(+3.19%) |