Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 33.52 | 34.39 | 33.52 | 34.21 | 16,241,017 | +0.90(+2.70%) |
Nov 26, 2002 | 32.77 | 34.01 | 32.75 | 33.31 | 23,583,712 | +0.12(+0.36%) |
Nov 25, 2002 | 33.66 | 34.31 | 32.78 | 33.19 | 19,068,280 | -0.42(-1.26%) |
Nov 22, 2002 | 33.91 | 34.05 | 33.28 | 33.62 | 17,682,596 | -0.29(-0.86%) |
Nov 21, 2002 | 33.33 | 33.95 | 32.79 | 33.91 | 20,680,792 | +0.74(+2.22%) |
Nov 20, 2002 | 32.53 | 33.45 | 32.42 | 33.17 | 19,557,650 | +0.77(+2.38%) |
Nov 19, 2002 | 32.67 | 33.21 | 32.29 | 32.40 | 17,913,096 | -0.33(-1.02%) |
Nov 18, 2002 | 34.35 | 34.46 | 32.71 | 32.73 | 16,960,042 | -1.10(-3.25%) |
Nov 15, 2002 | 33.23 | 34.36 | 33.23 | 33.83 | 21,028,872 | +0.39(+1.17%) |
Nov 14, 2002 | 32.23 | 33.47 | 32.09 | 33.44 | 17,877,244 | +1.63(+5.12%) |
Nov 13, 2002 | 31.89 | 32.73 | 31.48 | 31.81 | 22,573,350 | -0.44(-1.36%) |
Nov 12, 2002 | 31.54 | 32.44 | 31.53 | 32.25 | 20,811,498 | +0.94(+2.99%) |
Nov 11, 2002 | 31.87 | 32.26 | 31.29 | 31.31 | 18,300,698 | +0.04(+0.14%) |
Nov 08, 2002 | 32.32 | 32.40 | 31.10 | 31.27 | 21,018,002 | -0.85(-2.65%) |
Nov 07, 2002 | 32.18 | 33.23 | 31.83 | 32.12 | 21,890,036 | -0.62(-1.88%) |
Nov 06, 2002 | 33.53 | 33.65 | 31.99 | 32.74 | 53,119,916 | -2.74(-7.73%) |
Nov 05, 2002 | 34.07 | 35.68 | 33.96 | 35.48 | 21,061,760 | +1.22(+3.56%) |
Nov 04, 2002 | 33.58 | 34.69 | 33.52 | 34.26 | 22,404,532 | +1.25(+3.78%) |
Nov 01, 2002 | 33.09 | 33.30 | 32.47 | 33.01 | 26,251,614 | +0.03(+0.09%) |
Oct 31, 2002 | 34.18 | 34.20 | 32.20 | 32.99 | 52,343,300 | -1.05(-3.08%) |
Oct 30, 2002 | 34.59 | 35.22 | 33.86 | 34.03 | 17,922,976 | -0.45(-1.31%) |
Oct 29, 2002 | 34.86 | 35.25 | 33.90 | 34.49 | 19,126,152 | -0.28(-0.79%) |
Oct 28, 2002 | 35.49 | 35.69 | 34.59 | 34.76 | 17,213,232 | -0.51(-1.45%) |
Oct 25, 2002 | 34.59 | 35.49 | 34.59 | 35.27 | 17,835,180 | +0.79(+2.28%) |
Oct 24, 2002 | 35.78 | 35.79 | 34.47 | 34.49 | 33,918,604 | -0.94(-2.64%) |
Oct 23, 2002 | 35.39 | 35.54 | 34.50 | 35.42 | 25,928,658 | +0.14(+0.40%) |
Oct 22, 2002 | 35.32 | 35.81 | 34.97 | 35.28 | 18,285,454 | -0.41(-1.15%) |
Oct 21, 2002 | 35.53 | 35.90 | 35.06 | 35.69 | 19,209,572 | -0.07(-0.20%) |
Oct 18, 2002 | 35.46 | 36.11 | 35.10 | 35.76 | 20,459,466 | +0.23(+0.66%) |
Oct 17, 2002 | 36.41 | 36.84 | 34.96 | 35.53 | 24,461,926 | -0.16(-0.46%) |
Oct 16, 2002 | 35.32 | 36.49 | 35.30 | 35.69 | 22,080,026 | -0.07(-0.20%) |
Oct 15, 2002 | 35.42 | 35.78 | 34.97 | 35.76 | 28,501,424 | +0.91(+2.62%) |
Oct 14, 2002 | 34.17 | 35.05 | 34.08 | 34.85 | 19,951,746 | +0.78(+2.29%) |
Oct 11, 2002 | 34.54 | 34.91 | 33.69 | 34.07 | 28,709,058 | -0.11(-0.31%) |
Oct 10, 2002 | 32.27 | 34.20 | 32.16 | 34.18 | 31,712,618 | +1.86(+5.74%) |
Oct 09, 2002 | 32.12 | 32.87 | 32.06 | 32.32 | 25,085,562 | -0.12(-0.37%) |
Oct 08, 2002 | 31.92 | 32.83 | 31.89 | 32.44 | 31,347,228 | +0.77(+2.44%) |
Oct 07, 2002 | 30.68 | 32.17 | 30.58 | 31.67 | 25,662,730 | +0.74(+2.38%) |
Oct 04, 2002 | 32.55 | 32.64 | 30.87 | 30.93 | 26,299,040 | -1.48(-4.57%) |
Oct 03, 2002 | 31.54 | 32.89 | 31.53 | 32.41 | 20,822,226 | +0.71(+2.23%) |
Oct 02, 2002 | 31.46 | 32.58 | 31.46 | 31.70 | 27,145,948 | +0.13(+0.43%) |
Oct 01, 2002 | 29.83 | 31.85 | 29.74 | 31.57 | 29,505,294 | +2.03(+6.86%) |
Sep 30, 2002 | 29.37 | 30.42 | 28.88 | 29.54 | 31,092,676 | -0.21(-0.71%) |
Sep 27, 2002 | 30.70 | 31.70 | 29.52 | 29.76 | 27,054,906 | -1.18(-3.80%) |
Sep 26, 2002 | 31.46 | 31.63 | 30.36 | 30.93 | 19,816,240 | -0.28(-0.91%) |
Sep 25, 2002 | 30.35 | 31.42 | 29.74 | 31.21 | 24,339,576 | +1.41(+4.73%) |
Sep 24, 2002 | 27.86 | 30.32 | 27.81 | 29.80 | 30,902,128 | +1.46(+5.15%) |
Sep 23, 2002 | 29.27 | 29.46 | 27.71 | 28.35 | 23,500,714 | -1.21(-4.10%) |
Sep 20, 2002 | 29.97 | 30.07 | 28.73 | 29.56 | 32,829,690 | -0.21(-0.69%) |
Sep 19, 2002 | 31.60 | 31.85 | 29.70 | 29.76 | 37,602,864 | -2.46(-7.63%) |
Sep 18, 2002 | 31.68 | 32.45 | 31.07 | 32.22 | 19,075,760 | +0.22(+0.69%) |
Sep 17, 2002 | 32.52 | 32.89 | 31.87 | 32.00 | 14,699,146 | -0.09(-0.26%) |
Sep 16, 2002 | 32.14 | 32.40 | 31.67 | 32.09 | 10,630,392 | -0.27(-0.83%) |
Sep 13, 2002 | 31.75 | 32.60 | 31.53 | 32.36 | 15,617,834 | +0.42(+1.31%) |
Sep 12, 2002 | 32.26 | 32.45 | 31.81 | 31.94 | 12,515,186 | -0.40(-1.25%) |
Sep 11, 2002 | 32.82 | 33.36 | 32.33 | 32.34 | 11,878,593 | -0.28(-0.87%) |
Sep 10, 2002 | 31.94 | 32.81 | 31.81 | 32.62 | 16,856,352 | +0.33(+1.03%) |
Sep 09, 2002 | 31.46 | 32.48 | 31.04 | 32.29 | 17,238,816 | +0.59(+1.85%) |
Sep 06, 2002 | 31.25 | 32.27 | 31.25 | 31.70 | 14,667,462 | +1.10(+3.59%) |
Sep 05, 2002 | 30.89 | 31.34 | 30.60 | 30.61 | 17,375,310 | -0.65(-2.09%) |
Sep 04, 2002 | 30.68 | 31.68 | 30.34 | 31.26 | 18,302,816 | +0.84(+2.75%) |