Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.45 | 27.48 | 27.21 | 27.21 | 233,400 | -0.04(-0.15%) |
Nov 27, 2002 | 27.00 | 27.48 | 26.93 | 27.25 | 1,151,700 | +0.50(+1.87%) |
Nov 26, 2002 | 27.77 | 27.77 | 26.75 | 26.75 | 205,300 | -1.13(-4.05%) |
Nov 25, 2002 | 28.21 | 28.47 | 27.75 | 27.88 | 179,000 | -0.31(-1.10%) |
Nov 22, 2002 | 28.33 | 28.48 | 28.01 | 28.19 | 333,800 | -0.26(-0.91%) |
Nov 21, 2002 | 28.55 | 28.88 | 28.45 | 28.45 | 402,900 | +0.13(+0.46%) |
Nov 20, 2002 | 27.60 | 28.32 | 27.60 | 28.32 | 268,800 | +0.93(+3.40%) |
Nov 19, 2002 | 27.58 | 28.03 | 27.17 | 27.39 | 181,100 | -0.30(-1.08%) |
Nov 18, 2002 | 27.15 | 27.77 | 27.00 | 27.69 | 218,900 | +0.79(+2.94%) |
Nov 15, 2002 | 26.40 | 26.99 | 26.19 | 26.90 | 438,700 | +0.41(+1.55%) |
Nov 14, 2002 | 26.51 | 26.59 | 26.45 | 26.49 | 499,000 | +0.04(+0.15%) |
Nov 13, 2002 | 27.30 | 27.34 | 26.20 | 26.45 | 311,600 | -1.14(-4.13%) |
Nov 12, 2002 | 27.77 | 27.86 | 27.40 | 27.59 | 711,500 | -0.01(-0.04%) |
Nov 11, 2002 | 27.90 | 28.00 | 27.53 | 27.60 | 246,100 | -0.27(-0.97%) |
Nov 08, 2002 | 27.71 | 28.06 | 27.54 | 27.87 | 422,600 | +0.26(+0.94%) |
Nov 07, 2002 | 28.05 | 28.20 | 27.55 | 27.61 | 533,600 | -0.29(-1.04%) |
Nov 06, 2002 | 28.63 | 28.70 | 27.84 | 27.90 | 231,500 | -0.68(-2.38%) |
Nov 05, 2002 | 28.71 | 29.06 | 28.32 | 28.58 | 264,300 | -0.42(-1.45%) |
Nov 04, 2002 | 28.70 | 29.12 | 28.44 | 29.00 | 293,900 | +0.18(+0.62%) |
Nov 01, 2002 | 29.10 | 29.16 | 28.77 | 28.82 | 245,500 | -0.28(-0.96%) |
Oct 31, 2002 | 28.74 | 29.14 | 28.60 | 29.10 | 237,900 | +0.48(+1.68%) |
Oct 30, 2002 | 28.33 | 28.89 | 28.16 | 28.62 | 530,900 | +0.60(+2.14%) |
Oct 29, 2002 | 28.30 | 28.35 | 27.87 | 28.02 | 746,400 | -0.37(-1.30%) |
Oct 28, 2002 | 28.25 | 28.50 | 28.24 | 28.39 | 274,000 | +0.29(+1.03%) |
Oct 25, 2002 | 27.98 | 28.19 | 27.91 | 28.10 | 454,100 | +0.03(+0.11%) |
Oct 24, 2002 | 28.60 | 28.70 | 28.03 | 28.07 | 224,900 | -0.29(-1.02%) |
Oct 23, 2002 | 28.18 | 28.36 | 27.62 | 28.36 | 247,600 | +0.32(+1.14%) |
Oct 22, 2002 | 28.82 | 29.10 | 27.82 | 28.04 | 1,270,000 | -1.38(-4.69%) |
Oct 21, 2002 | 29.95 | 30.05 | 29.41 | 29.42 | 352,400 | -0.53(-1.77%) |
Oct 18, 2002 | 29.85 | 30.17 | 29.76 | 29.95 | 207,400 | +0.00(+0.00%) |
Oct 17, 2002 | 29.95 | 30.15 | 29.57 | 29.95 | 214,800 | +0.50(+1.70%) |
Oct 16, 2002 | 29.25 | 29.61 | 29.25 | 29.45 | 182,000 | -0.02(-0.07%) |
Oct 15, 2002 | 28.61 | 29.72 | 28.45 | 29.47 | 6,530,000 | +1.27(+4.50%) |
Oct 14, 2002 | 27.25 | 28.34 | 27.25 | 28.20 | 238,200 | +0.75(+2.73%) |
Oct 11, 2002 | 27.28 | 27.74 | 26.83 | 27.45 | 335,300 | +0.34(+1.25%) |
Oct 10, 2002 | 27.00 | 27.21 | 25.57 | 27.11 | 813,600 | +0.13(+0.48%) |
Oct 09, 2002 | 27.96 | 27.96 | 26.90 | 26.98 | 293,600 | -1.27(-4.50%) |
Oct 08, 2002 | 28.69 | 28.99 | 28.11 | 28.25 | 309,800 | -0.62(-2.15%) |
Oct 07, 2002 | 29.35 | 29.40 | 28.79 | 28.87 | 103,900 | -0.39(-1.33%) |
Oct 04, 2002 | 29.57 | 29.67 | 29.19 | 29.26 | 523,000 | -0.14(-0.48%) |
Oct 03, 2002 | 29.45 | 29.61 | 29.16 | 29.40 | 680,000 | -0.32(-1.08%) |
Oct 02, 2002 | 29.53 | 29.96 | 29.44 | 29.72 | 359,900 | -0.24(-0.80%) |
Oct 01, 2002 | 30.11 | 30.19 | 29.71 | 29.96 | 309,400 | -0.14(-0.47%) |
Sep 30, 2002 | 29.85 | 30.34 | 29.66 | 30.10 | 334,300 | +0.25(+0.84%) |
Sep 27, 2002 | 30.00 | 30.24 | 29.81 | 29.85 | 200,500 | -0.24(-0.80%) |
Sep 26, 2002 | 29.98 | 30.30 | 29.82 | 30.09 | 245,600 | +0.11(+0.37%) |
Sep 25, 2002 | 29.42 | 29.98 | 29.13 | 29.98 | 188,700 | +0.63(+2.15%) |
Sep 24, 2002 | 29.64 | 29.76 | 29.00 | 29.35 | 634,000 | -0.32(-1.08%) |
Sep 23, 2002 | 28.96 | 29.79 | 28.96 | 29.67 | 404,500 | +0.70(+2.42%) |
Sep 20, 2002 | 28.89 | 29.06 | 28.67 | 28.97 | 189,000 | +0.08(+0.28%) |
Sep 19, 2002 | 29.35 | 29.45 | 28.89 | 28.89 | 174,400 | -0.56(-1.90%) |
Sep 18, 2002 | 29.35 | 29.58 | 29.23 | 29.45 | 172,000 | +0.25(+0.86%) |
Sep 17, 2002 | 29.70 | 29.89 | 29.15 | 29.20 | 194,900 | -1.06(-3.50%) |
Sep 16, 2002 | 30.01 | 30.38 | 29.65 | 30.26 | 141,100 | +0.26(+0.87%) |
Sep 13, 2002 | 29.54 | 30.21 | 29.35 | 30.00 | 140,300 | +0.39(+1.32%) |
Sep 12, 2002 | 30.05 | 30.05 | 29.50 | 29.61 | 108,100 | -0.45(-1.50%) |
Sep 11, 2002 | 30.10 | 30.23 | 30.00 | 30.06 | 85,200 | +0.16(+0.54%) |
Sep 10, 2002 | 29.68 | 30.24 | 29.68 | 29.90 | 156,700 | +0.23(+0.78%) |
Sep 09, 2002 | 29.36 | 29.74 | 29.35 | 29.67 | 105,600 | +0.28(+0.95%) |
Sep 06, 2002 | 29.40 | 29.52 | 29.02 | 29.39 | 115,600 | +0.48(+1.66%) |
Sep 05, 2002 | 28.88 | 29.15 | 28.49 | 28.91 | 146,400 | +0.28(+0.98%) |
Sep 04, 2002 | 28.71 | 29.03 | 28.35 | 28.63 | 257,800 | -0.07(-0.24%) |