Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 39.32 | 39.37 | 38.38 | 38.38 | 123,282 | -0.67(-1.72%) |
Nov 27, 2002 | 38.47 | 39.18 | 38.29 | 39.05 | 842,299 | +1.16(+3.07%) |
Nov 26, 2002 | 38.38 | 38.69 | 37.80 | 37.89 | 530,349 | -0.49(-1.28%) |
Nov 25, 2002 | 38.38 | 38.83 | 37.90 | 38.38 | 2,392,663 | +0.36(+0.94%) |
Nov 22, 2002 | 37.76 | 38.47 | 37.67 | 38.02 | 1,324,923 | +0.18(+0.47%) |
Nov 21, 2002 | 37.35 | 38.11 | 37.34 | 37.85 | 614,847 | +0.89(+2.42%) |
Nov 20, 2002 | 35.84 | 37.04 | 35.84 | 36.95 | 412,320 | +0.89(+2.48%) |
Nov 19, 2002 | 36.15 | 36.50 | 35.81 | 36.06 | 97,575 | -0.23(-0.64%) |
Nov 18, 2002 | 37.04 | 37.04 | 35.99 | 36.29 | 240,417 | -0.47(-1.29%) |
Nov 15, 2002 | 36.15 | 36.82 | 36.11 | 36.76 | 260,759 | +0.30(+0.83%) |
Nov 14, 2002 | 36.15 | 36.77 | 36.06 | 36.46 | 309,491 | +0.93(+2.62%) |
Nov 13, 2002 | 35.07 | 36.01 | 35.04 | 35.53 | 320,780 | +0.10(+0.28%) |
Nov 12, 2002 | 35.11 | 35.83 | 34.89 | 35.43 | 423,720 | +0.54(+1.54%) |
Nov 11, 2002 | 35.61 | 35.64 | 34.71 | 34.89 | 292,837 | -1.07(-2.99%) |
Nov 08, 2002 | 36.28 | 36.50 | 35.65 | 35.97 | 261,430 | -0.36(-0.99%) |
Nov 07, 2002 | 36.77 | 37.03 | 36.10 | 36.32 | 269,924 | -1.06(-2.85%) |
Nov 06, 2002 | 36.77 | 37.58 | 36.46 | 37.39 | 611,606 | +0.76(+2.08%) |
Nov 05, 2002 | 36.68 | 36.68 | 36.09 | 36.63 | 248,129 | -0.10(-0.27%) |
Nov 04, 2002 | 36.68 | 37.35 | 36.50 | 36.73 | 601,994 | +0.46(+1.26%) |
Nov 01, 2002 | 34.89 | 36.27 | 34.89 | 36.27 | 243,435 | +0.93(+2.63%) |
Oct 31, 2002 | 35.47 | 35.70 | 35.17 | 35.34 | 647,372 | -0.04(-0.10%) |
Oct 30, 2002 | 34.80 | 35.38 | 34.59 | 35.38 | 295,743 | +0.71(+2.04%) |
Oct 29, 2002 | 34.62 | 34.89 | 33.91 | 34.67 | 321,562 | -0.04(-0.13%) |
Oct 28, 2002 | 35.39 | 35.43 | 34.58 | 34.71 | 231,923 | -0.38(-1.07%) |
Oct 25, 2002 | 34.58 | 35.12 | 34.33 | 35.09 | 77,121 | +0.43(+1.24%) |
Oct 24, 2002 | 35.25 | 35.33 | 34.40 | 34.66 | 3,487,229 | -0.46(-1.30%) |
Oct 23, 2002 | 34.09 | 35.12 | 33.78 | 35.12 | 197,833 | +0.60(+1.74%) |
Oct 22, 2002 | 34.27 | 34.76 | 34.09 | 34.52 | 372,082 | -0.33(-0.95%) |
Oct 21, 2002 | 34.22 | 34.98 | 33.87 | 34.85 | 177,043 | +0.63(+1.83%) |
Oct 18, 2002 | 33.91 | 34.54 | 33.60 | 34.22 | 405,613 | +0.26(+0.76%) |
Oct 17, 2002 | 34.00 | 34.09 | 33.69 | 33.96 | 664,697 | +1.04(+3.15%) |
Oct 16, 2002 | 33.39 | 33.39 | 32.75 | 32.92 | 161,619 | -1.03(-3.03%) |
Oct 15, 2002 | 33.55 | 33.95 | 33.46 | 33.95 | 337,545 | +1.60(+4.95%) |
Oct 14, 2002 | 31.94 | 32.52 | 31.76 | 32.35 | 154,578 | +0.05(+0.17%) |
Oct 11, 2002 | 31.81 | 32.70 | 31.81 | 32.30 | 410,531 | +1.03(+3.29%) |
Oct 10, 2002 | 30.34 | 31.36 | 29.97 | 31.27 | 272,383 | +0.90(+2.98%) |
Oct 09, 2002 | 30.87 | 31.22 | 30.06 | 30.37 | 122,053 | -1.22(-3.85%) |
Oct 08, 2002 | 31.18 | 31.58 | 30.69 | 31.58 | 348,946 | +0.58(+1.88%) |
Oct 07, 2002 | 31.90 | 31.90 | 30.87 | 31.00 | 329,833 | -0.81(-2.53%) |
Oct 04, 2002 | 33.01 | 33.01 | 31.67 | 31.81 | 343,469 | -1.07(-3.27%) |
Oct 03, 2002 | 33.33 | 33.60 | 32.71 | 32.88 | 86,510 | -0.34(-1.02%) |
Oct 02, 2002 | 34.00 | 34.32 | 33.22 | 33.22 | 143,624 | -0.78(-2.29%) |
Oct 01, 2002 | 33.37 | 33.99 | 32.96 | 34.00 | 463,287 | +0.58(+1.74%) |
Sep 30, 2002 | 33.10 | 33.77 | 32.57 | 33.42 | 1,046,615 | -0.03(-0.08%) |
Sep 27, 2002 | 34.04 | 34.39 | 33.36 | 33.44 | 428,526 | -0.80(-2.33%) |
Sep 26, 2002 | 34.04 | 34.40 | 33.69 | 34.24 | 488,770 | +0.43(+1.27%) |
Sep 25, 2002 | 33.46 | 33.99 | 32.75 | 33.81 | 743,048 | +1.09(+3.34%) |
Sep 24, 2002 | 32.48 | 33.14 | 32.48 | 32.72 | 247,906 | -0.30(-0.89%) |
Sep 23, 2002 | 33.46 | 33.80 | 32.67 | 33.01 | 273,725 | -0.76(-2.25%) |
Sep 20, 2002 | 33.82 | 34.27 | 33.60 | 33.77 | 334,639 | +0.31(+0.94%) |
Sep 19, 2002 | 34.31 | 34.58 | 33.37 | 33.46 | 287,696 | -1.07(-3.11%) |
Sep 18, 2002 | 34.85 | 34.85 | 34.04 | 34.54 | 435,903 | -0.49(-1.40%) |
Sep 17, 2002 | 36.19 | 36.19 | 34.76 | 35.03 | 229,799 | -0.57(-1.61%) |
Sep 16, 2002 | 36.01 | 36.32 | 35.43 | 35.60 | 148,319 | -0.53(-1.46%) |
Sep 13, 2002 | 35.43 | 36.19 | 35.34 | 36.13 | 219,963 | +0.43(+1.20%) |
Sep 12, 2002 | 36.32 | 36.32 | 35.70 | 35.70 | 182,185 | -0.81(-2.21%) |
Sep 11, 2002 | 37.49 | 37.49 | 36.37 | 36.50 | 174,361 | +0.04(+0.12%) |
Sep 10, 2002 | 36.01 | 36.63 | 35.97 | 36.46 | 162,737 | +0.31(+0.87%) |
Sep 09, 2002 | 36.01 | 36.50 | 35.47 | 36.15 | 103,610 | +0.13(+0.37%) |
Sep 06, 2002 | 35.70 | 36.24 | 35.39 | 36.01 | 196,044 | +1.07(+3.07%) |
Sep 05, 2002 | 35.16 | 35.47 | 34.85 | 34.94 | 162,513 | -0.71(-1.98%) |
Sep 04, 2002 | 34.89 | 35.91 | 34.72 | 35.64 | 650,167 | +1.10(+3.19%) |