Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 29.32 | 29.80 | 29.26 | 29.48 | 29,100 | +0.23(+0.79%) |
Nov 27, 2002 | 29.21 | 29.50 | 28.56 | 29.25 | 122,000 | +0.07(+0.24%) |
Nov 26, 2002 | 28.53 | 29.68 | 27.60 | 29.18 | 211,700 | +0.60(+2.10%) |
Nov 25, 2002 | 29.10 | 29.28 | 28.27 | 28.58 | 189,400 | -0.40(-1.38%) |
Nov 22, 2002 | 29.42 | 30.15 | 28.85 | 28.98 | 125,700 | -0.47(-1.60%) |
Nov 21, 2002 | 29.00 | 29.79 | 28.75 | 29.45 | 80,500 | +0.66(+2.29%) |
Nov 20, 2002 | 27.86 | 28.97 | 27.54 | 28.79 | 52,300 | +0.96(+3.45%) |
Nov 19, 2002 | 29.00 | 29.00 | 27.50 | 27.83 | 87,500 | -1.24(-4.27%) |
Nov 18, 2002 | 28.75 | 29.92 | 28.75 | 29.07 | 171,700 | +0.34(+1.18%) |
Nov 15, 2002 | 28.40 | 29.25 | 28.18 | 28.73 | 127,100 | +0.33(+1.16%) |
Nov 14, 2002 | 27.95 | 28.40 | 27.70 | 28.40 | 399,500 | +0.45(+1.61%) |
Nov 13, 2002 | 27.78 | 28.20 | 27.10 | 27.95 | 170,800 | +0.15(+0.54%) |
Nov 12, 2002 | 28.18 | 29.50 | 27.70 | 27.80 | 133,600 | -0.37(-1.31%) |
Nov 11, 2002 | 28.15 | 28.90 | 28.15 | 28.17 | 68,800 | +0.14(+0.50%) |
Nov 08, 2002 | 28.95 | 29.50 | 28.00 | 28.03 | 65,800 | -0.91(-3.14%) |
Nov 07, 2002 | 28.95 | 29.57 | 28.91 | 28.94 | 75,100 | -0.11(-0.38%) |
Nov 06, 2002 | 28.80 | 29.56 | 28.09 | 29.05 | 110,500 | +0.29(+1.01%) |
Nov 05, 2002 | 28.50 | 29.00 | 28.15 | 28.76 | 65,000 | +0.17(+0.59%) |
Nov 04, 2002 | 29.21 | 29.22 | 28.30 | 28.59 | 89,300 | -0.19(-0.66%) |
Nov 01, 2002 | 27.82 | 28.78 | 27.66 | 28.78 | 50,600 | +0.94(+3.38%) |
Oct 31, 2002 | 27.65 | 28.50 | 27.40 | 27.84 | 100,700 | +0.19(+0.69%) |
Oct 30, 2002 | 27.86 | 28.12 | 27.10 | 27.65 | 85,000 | -0.20(-0.72%) |
Oct 29, 2002 | 27.60 | 28.15 | 27.13 | 27.85 | 83,400 | +0.25(+0.91%) |
Oct 28, 2002 | 27.80 | 28.20 | 27.33 | 27.60 | 71,900 | -0.20(-0.72%) |
Oct 25, 2002 | 27.55 | 28.30 | 27.25 | 27.80 | 59,600 | +0.27(+0.98%) |
Oct 24, 2002 | 27.26 | 28.10 | 27.26 | 27.53 | 179,900 | +0.27(+0.99%) |
Oct 23, 2002 | 28.47 | 29.25 | 26.19 | 27.26 | 275,200 | -1.21(-4.25%) |
Oct 22, 2002 | 28.60 | 28.73 | 27.62 | 28.47 | 136,400 | -0.23(-0.80%) |
Oct 21, 2002 | 27.65 | 28.77 | 26.99 | 28.70 | 90,400 | +1.05(+3.80%) |
Oct 18, 2002 | 28.19 | 28.31 | 27.55 | 27.65 | 226,800 | -0.56(-1.99%) |
Oct 17, 2002 | 27.46 | 28.60 | 27.06 | 28.21 | 121,300 | +1.39(+5.18%) |
Oct 16, 2002 | 27.91 | 28.28 | 26.56 | 26.82 | 256,500 | -1.26(-4.49%) |
Oct 15, 2002 | 26.50 | 28.30 | 26.50 | 28.08 | 265,300 | +1.82(+6.93%) |
Oct 14, 2002 | 26.25 | 26.37 | 26.07 | 26.26 | 109,900 | +0.01(+0.04%) |
Oct 11, 2002 | 26.30 | 26.63 | 25.90 | 26.25 | 204,200 | +0.92(+3.63%) |
Oct 10, 2002 | 24.60 | 25.60 | 24.00 | 25.33 | 213,900 | +0.82(+3.35%) |
Oct 09, 2002 | 26.06 | 26.08 | 24.50 | 24.51 | 201,300 | -1.54(-5.91%) |
Oct 08, 2002 | 24.13 | 26.32 | 24.01 | 26.05 | 322,900 | +1.95(+8.09%) |
Oct 07, 2002 | 25.55 | 26.00 | 24.10 | 24.10 | 383,300 | -1.53(-5.97%) |
Oct 04, 2002 | 27.10 | 27.14 | 25.50 | 25.63 | 281,100 | -1.37(-5.07%) |
Oct 03, 2002 | 25.55 | 27.45 | 25.50 | 27.00 | 1,142,700 | +2.00(+8.00%) |
Oct 02, 2002 | 28.50 | 28.70 | 25.00 | 25.00 | 3,056,200 | -11.80(-32.07%) |
Sep 30, 2002 | 35.80 | 36.84 | 34.90 | 36.80 | 135,400 | +0.85(+2.36%) |
Sep 27, 2002 | 37.63 | 37.63 | 35.45 | 35.95 | 85,100 | -1.83(-4.84%) |
Sep 26, 2002 | 36.40 | 37.88 | 36.39 | 37.78 | 109,700 | +1.63(+4.51%) |
Sep 25, 2002 | 35.05 | 36.64 | 35.05 | 36.15 | 105,100 | +1.10(+3.14%) |
Sep 24, 2002 | 36.00 | 36.00 | 34.80 | 35.05 | 213,100 | -1.00(-2.77%) |
Sep 23, 2002 | 35.84 | 36.25 | 34.95 | 36.05 | 130,800 | +0.22(+0.61%) |
Sep 20, 2002 | 36.11 | 36.11 | 35.35 | 35.83 | 90,400 | -0.03(-0.08%) |
Sep 19, 2002 | 36.45 | 36.58 | 35.70 | 35.86 | 97,000 | -0.69(-1.89%) |
Sep 18, 2002 | 37.00 | 37.08 | 35.90 | 36.55 | 129,500 | -0.47(-1.27%) |
Sep 17, 2002 | 38.00 | 38.00 | 37.00 | 37.02 | 81,400 | +0.11(+0.30%) |
Sep 16, 2002 | 37.93 | 38.04 | 36.90 | 36.91 | 76,600 | -1.01(-2.66%) |
Sep 13, 2002 | 37.25 | 38.10 | 37.15 | 37.92 | 93,400 | +0.62(+1.66%) |
Sep 12, 2002 | 37.20 | 37.80 | 37.17 | 37.30 | 91,800 | +0.00(+0.00%) |
Sep 11, 2002 | 37.10 | 37.53 | 37.10 | 37.30 | 26,400 | +0.15(+0.40%) |
Sep 10, 2002 | 37.53 | 37.65 | 37.04 | 37.15 | 90,500 | -0.35(-0.93%) |
Sep 09, 2002 | 37.48 | 37.74 | 36.75 | 37.50 | 85,100 | +0.27(+0.73%) |
Sep 06, 2002 | 36.40 | 37.50 | 36.40 | 37.23 | 88,100 | +1.00(+2.76%) |
Sep 05, 2002 | 37.55 | 37.55 | 36.23 | 36.23 | 69,400 | -1.32(-3.52%) |
Sep 04, 2002 | 37.15 | 37.64 | 36.55 | 37.55 | 121,300 | +0.49(+1.32%) |