Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 42.82 | 43.57 | 42.67 | 42.82 | 32,127 | -0.27(-0.62%) |
Nov 27, 2002 | 42.53 | 43.65 | 42.30 | 43.09 | 44,201 | +0.26(+0.60%) |
Nov 26, 2002 | 42.85 | 42.85 | 42.47 | 42.83 | 26,038 | -0.02(-0.04%) |
Nov 25, 2002 | 43.09 | 43.09 | 42.38 | 42.85 | 31,812 | +0.10(+0.24%) |
Nov 22, 2002 | 42.97 | 43.07 | 41.66 | 42.75 | 61,840 | +0.14(+0.34%) |
Nov 21, 2002 | 40.97 | 43.17 | 40.59 | 42.60 | 73,704 | +1.62(+3.95%) |
Nov 20, 2002 | 40.58 | 41.14 | 40.12 | 40.98 | 17,743 | +0.41(+1.01%) |
Nov 19, 2002 | 40.85 | 41.09 | 40.53 | 40.57 | 40,526 | -0.24(-0.58%) |
Nov 18, 2002 | 41.17 | 41.47 | 40.24 | 40.81 | 83,993 | -0.35(-0.86%) |
Nov 15, 2002 | 40.96 | 41.79 | 40.72 | 41.16 | 119,271 | -0.15(-0.37%) |
Nov 14, 2002 | 41.62 | 41.62 | 40.53 | 41.32 | 23,098 | +0.22(+0.53%) |
Nov 13, 2002 | 40.47 | 41.41 | 40.16 | 41.10 | 44,621 | +0.63(+1.55%) |
Nov 12, 2002 | 39.70 | 40.98 | 39.69 | 40.47 | 55,435 | +0.07(+0.17%) |
Nov 11, 2002 | 40.81 | 41.37 | 40.02 | 40.40 | 39,582 | -0.89(-2.15%) |
Nov 08, 2002 | 40.92 | 41.29 | 40.09 | 41.29 | 27,297 | +0.58(+1.43%) |
Nov 07, 2002 | 40.01 | 40.91 | 39.91 | 40.71 | 101,002 | +0.80(+2.00%) |
Nov 06, 2002 | 39.53 | 40.10 | 39.53 | 39.91 | 37,692 | +0.25(+0.62%) |
Nov 05, 2002 | 39.43 | 39.72 | 38.86 | 39.66 | 34,227 | -0.01(-0.02%) |
Nov 04, 2002 | 39.69 | 39.74 | 38.76 | 39.67 | 101,212 | +0.16(+0.41%) |
Nov 01, 2002 | 38.19 | 39.51 | 37.98 | 39.51 | 67,929 | +1.44(+3.78%) |
Oct 31, 2002 | 38.68 | 39.24 | 38.02 | 38.07 | 52,181 | -0.82(-2.11%) |
Oct 30, 2002 | 38.01 | 39.19 | 38.01 | 38.89 | 31,377 | -0.16(-0.41%) |
Oct 29, 2002 | 38.92 | 39.05 | 37.94 | 39.05 | 32,967 | -0.10(-0.27%) |
Oct 28, 2002 | 38.15 | 39.71 | 38.11 | 39.16 | 53,323 | +1.10(+2.90%) |
Oct 25, 2002 | 37.97 | 39.05 | 37.95 | 38.05 | 49,827 | -0.14(-0.37%) |
Oct 24, 2002 | 38.25 | 38.52 | 37.95 | 38.19 | 26,563 | -0.00(-0.00%) |
Oct 23, 2002 | 38.12 | 39.15 | 37.43 | 38.19 | 46,301 | -0.16(-0.42%) |
Oct 22, 2002 | 38.79 | 38.79 | 37.44 | 38.36 | 24,253 | -0.11(-0.30%) |
Oct 21, 2002 | 38.51 | 38.64 | 37.55 | 38.47 | 19,948 | -0.18(-0.46%) |
Oct 18, 2002 | 39.29 | 39.62 | 37.38 | 38.65 | 42,836 | -0.20(-0.50%) |
Oct 17, 2002 | 38.37 | 39.85 | 37.86 | 38.84 | 38,847 | +0.48(+1.24%) |
Oct 16, 2002 | 37.86 | 38.60 | 37.62 | 38.36 | 19,948 | -0.10(-0.27%) |
Oct 15, 2002 | 38.36 | 39.27 | 38.03 | 38.47 | 45,776 | +0.28(+0.72%) |
Oct 14, 2002 | 38.90 | 39.11 | 37.88 | 38.19 | 46,196 | -0.70(-1.81%) |
Oct 11, 2002 | 36.87 | 39.39 | 36.87 | 38.90 | 52,391 | +1.30(+3.44%) |
Oct 10, 2002 | 37.29 | 37.84 | 36.86 | 37.60 | 45,146 | +0.31(+0.84%) |
Oct 09, 2002 | 37.54 | 38.36 | 37.15 | 37.29 | 40,631 | -0.30(-0.79%) |
Oct 08, 2002 | 37.00 | 38.12 | 37.00 | 37.58 | 78,219 | +0.07(+0.18%) |
Oct 07, 2002 | 38.43 | 38.43 | 37.05 | 37.52 | 68,559 | -0.26(-0.68%) |
Oct 04, 2002 | 37.70 | 38.10 | 37.62 | 37.77 | 23,623 | +0.05(+0.13%) |
Oct 03, 2002 | 38.30 | 39.15 | 37.53 | 37.73 | 23,308 | -1.05(-2.70%) |
Oct 02, 2002 | 39.96 | 39.96 | 38.62 | 38.77 | 17,848 | -1.18(-2.96%) |
Oct 01, 2002 | 39.82 | 40.09 | 39.54 | 39.96 | 51,026 | +0.19(+0.48%) |
Sep 30, 2002 | 39.50 | 40.00 | 38.92 | 39.76 | 46,703 | +0.27(+0.68%) |
Sep 27, 2002 | 40.04 | 40.10 | 39.27 | 39.50 | 22,468 | -0.22(-0.55%) |
Sep 26, 2002 | 40.00 | 40.00 | 39.25 | 39.72 | 20,683 | -0.06(-0.14%) |
Sep 25, 2002 | 39.05 | 40.12 | 38.82 | 39.77 | 37,797 | +0.57(+1.46%) |
Sep 24, 2002 | 38.66 | 39.43 | 38.42 | 39.20 | 25,681 | +0.04(+0.09%) |
Sep 23, 2002 | 38.90 | 39.62 | 37.96 | 39.16 | 55,225 | +0.34(+0.88%) |
Sep 20, 2002 | 38.19 | 39.05 | 37.72 | 38.82 | 51,341 | +0.82(+2.16%) |
Sep 19, 2002 | 40.69 | 40.69 | 37.16 | 38.00 | 101,527 | -2.29(-5.67%) |
Sep 18, 2002 | 40.72 | 41.19 | 40.01 | 40.29 | 153,813 | -0.62(-1.51%) |
Sep 17, 2002 | 39.75 | 41.43 | 39.75 | 40.91 | 4,546,159 | +0.81(+2.02%) |
Sep 16, 2002 | 40.96 | 41.05 | 39.72 | 40.10 | 54,595 | -0.91(-2.23%) |
Sep 13, 2002 | 41.14 | 41.43 | 40.48 | 41.01 | 49,346 | +0.36(+0.89%) |
Sep 12, 2002 | 40.43 | 41.62 | 40.43 | 40.65 | 68,034 | -0.10(-0.26%) |
Sep 11, 2002 | 40.44 | 41.67 | 40.44 | 40.76 | 34,752 | +0.06(+0.14%) |
Sep 10, 2002 | 40.81 | 41.19 | 40.00 | 40.70 | 34,542 | -0.26(-0.63%) |
Sep 09, 2002 | 40.65 | 41.19 | 40.33 | 40.96 | 36,012 | +0.05(+0.12%) |
Sep 06, 2002 | 40.54 | 41.15 | 40.45 | 40.91 | 28,452 | +0.00(+0.00%) |
Sep 05, 2002 | 40.91 | 40.91 | 40.17 | 40.91 | 71,604 | +0.38(+0.94%) |
Sep 04, 2002 | 40.91 | 40.92 | 40.24 | 40.53 | 127,565 | -0.13(-0.33%) |