Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 33.86 | 33.86 | 33.21 | 33.31 | 16,700 | -0.45(-1.33%) |
Nov 27, 2002 | 32.80 | 33.76 | 32.80 | 33.76 | 14,000 | +0.98(+2.99%) |
Nov 26, 2002 | 33.25 | 33.30 | 32.70 | 32.78 | 28,100 | -0.57(-1.71%) |
Nov 25, 2002 | 32.74 | 33.35 | 32.74 | 33.35 | 11,000 | +0.51(+1.55%) |
Nov 22, 2002 | 32.65 | 33.22 | 32.65 | 32.84 | 29,000 | +0.09(+0.27%) |
Nov 21, 2002 | 32.75 | 32.81 | 32.53 | 32.75 | 19,400 | +0.00(+0.00%) |
Nov 20, 2002 | 32.05 | 32.75 | 32.05 | 32.75 | 31,600 | +0.60(+1.87%) |
Nov 19, 2002 | 32.20 | 32.49 | 31.87 | 32.15 | 28,600 | -0.15(-0.46%) |
Nov 18, 2002 | 32.20 | 32.40 | 31.90 | 32.30 | 24,300 | +0.10(+0.31%) |
Nov 15, 2002 | 32.23 | 32.39 | 32.05 | 32.20 | 25,800 | -0.03(-0.09%) |
Nov 14, 2002 | 31.73 | 32.25 | 31.73 | 32.23 | 43,700 | +0.63(+1.99%) |
Nov 13, 2002 | 32.05 | 32.05 | 31.50 | 31.60 | 55,800 | -0.45(-1.40%) |
Nov 12, 2002 | 31.62 | 32.29 | 31.62 | 32.05 | 27,000 | +0.43(+1.36%) |
Nov 11, 2002 | 31.65 | 31.71 | 31.58 | 31.62 | 22,300 | -0.08(-0.25%) |
Nov 08, 2002 | 31.51 | 31.75 | 31.50 | 31.70 | 28,500 | +0.19(+0.60%) |
Nov 07, 2002 | 31.50 | 31.65 | 31.30 | 31.51 | 84,100 | -0.04(-0.13%) |
Nov 06, 2002 | 31.61 | 31.85 | 31.49 | 31.55 | 63,600 | -0.16(-0.50%) |
Nov 05, 2002 | 32.48 | 32.48 | 31.70 | 31.71 | 21,000 | -0.79(-2.43%) |
Nov 04, 2002 | 33.20 | 33.20 | 32.40 | 32.50 | 23,100 | -0.60(-1.81%) |
Nov 01, 2002 | 31.75 | 33.10 | 31.69 | 33.10 | 28,200 | +1.20(+3.76%) |
Oct 31, 2002 | 32.60 | 32.83 | 31.90 | 31.90 | 22,000 | -0.85(-2.60%) |
Oct 30, 2002 | 32.50 | 32.85 | 32.50 | 32.75 | 42,600 | -0.08(-0.24%) |
Oct 29, 2002 | 33.35 | 33.35 | 32.59 | 32.83 | 15,300 | -0.62(-1.85%) |
Oct 28, 2002 | 34.00 | 34.15 | 33.41 | 33.45 | 17,200 | -0.55(-1.62%) |
Oct 25, 2002 | 34.59 | 34.59 | 33.90 | 34.00 | 46,700 | -0.50(-1.45%) |
Oct 24, 2002 | 34.35 | 34.60 | 34.24 | 34.50 | 10,000 | +0.30(+0.88%) |
Oct 23, 2002 | 33.90 | 34.30 | 33.82 | 34.20 | 25,200 | +0.35(+1.03%) |
Oct 22, 2002 | 33.99 | 34.00 | 33.85 | 33.85 | 10,700 | -0.14(-0.41%) |
Oct 21, 2002 | 33.84 | 34.00 | 33.57 | 33.99 | 15,400 | +0.05(+0.15%) |
Oct 18, 2002 | 34.15 | 34.30 | 33.90 | 33.94 | 26,600 | -0.16(-0.47%) |
Oct 17, 2002 | 33.69 | 34.26 | 33.69 | 34.10 | 43,100 | +0.40(+1.19%) |
Oct 16, 2002 | 33.58 | 33.77 | 33.20 | 33.70 | 21,200 | +0.22(+0.66%) |
Oct 15, 2002 | 33.60 | 33.75 | 32.81 | 33.48 | 29,100 | -0.12(-0.36%) |
Oct 14, 2002 | 33.15 | 33.81 | 33.15 | 33.60 | 21,600 | +0.40(+1.20%) |
Oct 11, 2002 | 32.80 | 33.62 | 32.75 | 33.20 | 22,500 | +0.60(+1.84%) |
Oct 10, 2002 | 32.10 | 32.64 | 31.80 | 32.60 | 14,900 | +0.60(+1.88%) |
Oct 09, 2002 | 33.50 | 33.62 | 32.00 | 32.00 | 26,900 | -1.60(-4.76%) |
Oct 08, 2002 | 33.52 | 33.92 | 33.35 | 33.60 | 29,700 | +0.08(+0.24%) |
Oct 07, 2002 | 33.00 | 33.56 | 33.00 | 33.52 | 17,400 | +0.42(+1.27%) |
Oct 04, 2002 | 33.51 | 33.51 | 32.45 | 33.10 | 140,000 | -0.66(-1.95%) |
Oct 03, 2002 | 34.80 | 34.97 | 33.24 | 33.76 | 73,000 | -1.20(-3.43%) |
Oct 02, 2002 | 35.80 | 36.10 | 34.96 | 34.96 | 60,800 | -1.03(-2.86%) |
Oct 01, 2002 | 35.84 | 36.29 | 35.51 | 35.99 | 97,700 | +0.15(+0.42%) |
Sep 30, 2002 | 34.30 | 35.86 | 34.29 | 35.84 | 2,280,000 | +1.68(+4.92%) |
Sep 27, 2002 | 34.60 | 35.23 | 34.16 | 34.16 | 31,300 | -0.54(-1.56%) |
Sep 26, 2002 | 33.55 | 34.70 | 33.45 | 34.70 | 28,800 | +1.05(+3.12%) |
Sep 25, 2002 | 32.77 | 33.65 | 32.57 | 33.65 | 35,900 | +0.63(+1.91%) |
Sep 24, 2002 | 33.20 | 33.37 | 33.00 | 33.02 | 27,400 | -0.02(-0.06%) |
Sep 23, 2002 | 33.00 | 33.20 | 32.96 | 33.04 | 67,600 | +0.09(+0.27%) |
Sep 20, 2002 | 32.70 | 33.10 | 32.50 | 32.95 | 47,400 | +0.45(+1.38%) |
Sep 19, 2002 | 32.10 | 32.84 | 32.10 | 32.50 | 31,300 | +0.35(+1.09%) |
Sep 18, 2002 | 31.90 | 32.30 | 31.77 | 32.15 | 17,800 | +0.15(+0.47%) |
Sep 17, 2002 | 33.05 | 33.05 | 32.00 | 32.00 | 13,700 | -0.95(-2.88%) |
Sep 16, 2002 | 33.00 | 33.10 | 32.81 | 32.95 | 6,200 | -0.13(-0.39%) |
Sep 13, 2002 | 32.55 | 33.39 | 32.54 | 33.08 | 23,000 | +0.44(+1.35%) |
Sep 12, 2002 | 32.45 | 32.64 | 32.40 | 32.64 | 40,000 | +0.12(+0.37%) |
Sep 11, 2002 | 32.63 | 32.72 | 32.37 | 32.52 | 18,700 | -0.06(-0.18%) |
Sep 10, 2002 | 31.90 | 32.60 | 31.90 | 32.58 | 20,000 | +0.78(+2.45%) |
Sep 09, 2002 | 31.35 | 31.80 | 31.00 | 31.80 | 19,700 | +0.45(+1.44%) |
Sep 06, 2002 | 31.40 | 31.80 | 30.90 | 31.35 | 20,800 | +0.10(+0.32%) |
Sep 05, 2002 | 31.69 | 31.75 | 30.95 | 31.25 | 20,700 | -0.44(-1.39%) |
Sep 04, 2002 | 31.09 | 31.69 | 30.85 | 31.69 | 22,400 | +0.60(+1.93%) |