Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 39.53 | 39.53 | 38.72 | 39.03 | 5,810,782 | -0.49(-1.25%) |
Nov 27, 2002 | 38.92 | 39.81 | 38.81 | 39.53 | 9,224,327 | +0.91(+2.36%) |
Nov 26, 2002 | 39.54 | 39.87 | 38.54 | 38.61 | 13,377,786 | -1.53(-3.80%) |
Nov 25, 2002 | 39.81 | 40.45 | 39.53 | 40.14 | 9,261,870 | +0.06(+0.15%) |
Nov 22, 2002 | 40.72 | 40.99 | 40.04 | 40.08 | 12,795,496 | -0.64(-1.56%) |
Nov 21, 2002 | 41.07 | 41.28 | 40.44 | 40.72 | 11,203,618 | -0.36(-0.87%) |
Nov 20, 2002 | 40.11 | 41.07 | 39.95 | 41.07 | 7,779,118 | +0.82(+2.04%) |
Nov 19, 2002 | 40.39 | 40.56 | 39.99 | 40.25 | 10,962,872 | -0.19(-0.47%) |
Nov 18, 2002 | 41.00 | 41.21 | 40.44 | 40.44 | 9,717,798 | -0.73(-1.78%) |
Nov 15, 2002 | 41.24 | 41.33 | 40.94 | 41.17 | 10,140,273 | -0.21(-0.51%) |
Nov 14, 2002 | 41.33 | 41.60 | 41.07 | 41.39 | 6,829,572 | +0.36(+0.88%) |
Nov 13, 2002 | 41.07 | 41.44 | 40.39 | 41.02 | 10,564,647 | -0.06(-0.15%) |
Nov 12, 2002 | 41.21 | 41.49 | 40.86 | 41.09 | 9,293,424 | +0.01(+0.03%) |
Nov 11, 2002 | 41.26 | 41.75 | 40.74 | 41.07 | 11,222,609 | -0.18(-0.45%) |
Nov 08, 2002 | 41.14 | 41.72 | 41.04 | 41.26 | 10,306,663 | +0.26(+0.63%) |
Nov 07, 2002 | 41.26 | 41.35 | 40.67 | 41.00 | 7,841,642 | -0.26(-0.63%) |
Nov 06, 2002 | 41.00 | 41.92 | 40.46 | 41.26 | 14,398,621 | +0.26(+0.63%) |
Nov 05, 2002 | 40.20 | 41.07 | 40.20 | 41.00 | 8,020,010 | +0.81(+2.01%) |
Nov 04, 2002 | 40.73 | 40.80 | 39.96 | 40.19 | 8,487,479 | +0.08(+0.20%) |
Nov 01, 2002 | 39.93 | 40.39 | 39.33 | 40.11 | 9,634,823 | -0.11(-0.27%) |
Oct 31, 2002 | 39.25 | 40.39 | 39.24 | 40.22 | 14,937,379 | +0.99(+2.53%) |
Oct 30, 2002 | 38.83 | 39.46 | 38.72 | 39.22 | 10,154,443 | +0.72(+1.87%) |
Oct 29, 2002 | 39.03 | 39.28 | 38.24 | 38.51 | 11,187,257 | -0.70(-1.78%) |
Oct 28, 2002 | 39.69 | 39.81 | 38.95 | 39.20 | 6,768,217 | -0.34(-0.85%) |
Oct 25, 2002 | 39.51 | 39.81 | 39.08 | 39.54 | 9,128,496 | +0.03(+0.09%) |
Oct 24, 2002 | 39.67 | 40.23 | 38.81 | 39.50 | 10,933,071 | -0.16(-0.41%) |
Oct 23, 2002 | 40.26 | 40.46 | 38.85 | 39.67 | 18,439,742 | -1.28(-3.13%) |
Oct 22, 2002 | 41.53 | 41.83 | 39.84 | 40.95 | 19,132,618 | -0.88(-2.11%) |
Oct 21, 2002 | 40.73 | 41.96 | 40.67 | 41.83 | 13,323,589 | +1.20(+2.97%) |
Oct 18, 2002 | 40.66 | 41.07 | 40.52 | 40.63 | 11,737,702 | -0.58(-1.41%) |
Oct 17, 2002 | 40.73 | 41.21 | 40.42 | 41.21 | 11,264,389 | +0.89(+2.21%) |
Oct 16, 2002 | 40.59 | 40.94 | 39.94 | 40.32 | 12,316,632 | -0.45(-1.11%) |
Oct 15, 2002 | 40.28 | 40.92 | 39.32 | 40.77 | 23,678,460 | +1.18(+2.99%) |
Oct 14, 2002 | 38.82 | 39.63 | 38.82 | 39.59 | 12,471,481 | +0.77(+1.99%) |
Oct 11, 2002 | 39.04 | 39.19 | 37.86 | 38.81 | 16,198,084 | -0.07(-0.18%) |
Oct 10, 2002 | 37.99 | 39.06 | 37.38 | 38.88 | 15,250,875 | +0.41(+1.07%) |
Oct 09, 2002 | 39.36 | 39.53 | 38.10 | 38.47 | 19,846,530 | -1.57(-3.92%) |
Oct 08, 2002 | 39.29 | 40.35 | 38.94 | 40.04 | 13,573,539 | +1.23(+3.16%) |
Oct 07, 2002 | 38.98 | 39.86 | 38.68 | 38.81 | 11,667,727 | -0.17(-0.44%) |
Oct 04, 2002 | 39.69 | 39.76 | 38.67 | 38.98 | 12,840,051 | -0.71(-1.78%) |
Oct 03, 2002 | 40.01 | 40.46 | 39.19 | 39.69 | 14,477,507 | -0.22(-0.55%) |
Oct 02, 2002 | 39.37 | 40.32 | 39.37 | 39.91 | 20,820,472 | +1.37(+3.55%) |
Oct 01, 2002 | 37.62 | 38.54 | 37.17 | 38.54 | 15,977,789 | +1.52(+4.11%) |
Sep 30, 2002 | 37.14 | 37.51 | 36.76 | 37.02 | 14,109,667 | -0.70(-1.85%) |
Sep 27, 2002 | 37.85 | 38.44 | 37.51 | 37.72 | 13,355,289 | -0.30(-0.79%) |
Sep 26, 2002 | 37.10 | 38.09 | 36.88 | 38.02 | 12,319,992 | +1.29(+3.52%) |
Sep 25, 2002 | 37.14 | 37.17 | 36.25 | 36.73 | 12,670,009 | +0.03(+0.07%) |
Sep 24, 2002 | 35.53 | 37.03 | 35.50 | 36.70 | 14,419,657 | +0.52(+1.44%) |
Sep 23, 2002 | 35.25 | 36.35 | 35.22 | 36.18 | 9,214,393 | +0.38(+1.05%) |
Sep 20, 2002 | 35.57 | 36.11 | 35.56 | 35.80 | 20,720,990 | +0.23(+0.65%) |
Sep 19, 2002 | 36.28 | 36.76 | 35.46 | 35.57 | 10,475,828 | -1.29(-3.51%) |
Sep 18, 2002 | 36.34 | 37.39 | 36.32 | 36.86 | 8,900,751 | +0.18(+0.49%) |
Sep 17, 2002 | 37.58 | 37.85 | 36.55 | 36.68 | 9,669,445 | -0.90(-2.39%) |
Sep 16, 2002 | 37.06 | 37.64 | 36.73 | 37.58 | 6,103,388 | +0.52(+1.40%) |
Sep 13, 2002 | 36.66 | 37.29 | 36.52 | 37.06 | 8,549,565 | +0.12(+0.32%) |
Sep 12, 2002 | 37.31 | 37.58 | 36.77 | 36.94 | 8,794,694 | -1.03(-2.72%) |
Sep 11, 2002 | 38.51 | 38.51 | 37.96 | 37.98 | 5,133,829 | +0.06(+0.16%) |
Sep 10, 2002 | 37.89 | 37.99 | 37.41 | 37.92 | 7,655,385 | +0.13(+0.34%) |
Sep 09, 2002 | 37.14 | 38.14 | 37.10 | 37.79 | 10,536,453 | +0.19(+0.51%) |
Sep 06, 2002 | 37.72 | 37.78 | 37.31 | 37.59 | 8,031,551 | +0.34(+0.92%) |
Sep 05, 2002 | 37.20 | 37.63 | 36.52 | 37.25 | 9,863,444 | +0.05(+0.15%) |
Sep 04, 2002 | 36.45 | 37.42 | 36.21 | 37.20 | 11,847,411 | +1.14(+3.15%) |