Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 32.27 | 32.27 | 31.78 | 31.79 | 628,009 | -0.44(-1.35%) |
Nov 27, 2002 | 31.87 | 32.64 | 31.57 | 32.23 | 1,237,853 | +0.45(+1.42%) |
Nov 26, 2002 | 32.39 | 32.39 | 31.69 | 31.78 | 1,983,633 | -0.61(-1.89%) |
Nov 25, 2002 | 31.97 | 32.54 | 31.47 | 32.39 | 1,921,249 | +0.46(+1.45%) |
Nov 22, 2002 | 31.84 | 32.41 | 31.57 | 31.92 | 1,395,377 | +0.09(+0.27%) |
Nov 21, 2002 | 30.90 | 31.88 | 30.90 | 31.84 | 2,607,622 | +0.89(+2.89%) |
Nov 20, 2002 | 30.23 | 31.12 | 30.20 | 30.94 | 1,155,518 | +0.72(+2.38%) |
Nov 19, 2002 | 29.96 | 30.50 | 29.84 | 30.22 | 1,303,662 | +0.24(+0.81%) |
Nov 18, 2002 | 30.56 | 30.58 | 29.87 | 29.98 | 1,326,740 | -0.44(-1.46%) |
Nov 15, 2002 | 30.43 | 30.43 | 29.79 | 30.43 | 1,404,757 | +0.01(+0.02%) |
Nov 14, 2002 | 30.22 | 30.53 | 30.04 | 30.42 | 1,595,780 | +0.81(+2.75%) |
Nov 13, 2002 | 29.40 | 30.16 | 28.84 | 29.61 | 2,270,838 | +0.21(+0.73%) |
Nov 12, 2002 | 28.75 | 29.92 | 28.70 | 29.39 | 2,573,527 | +0.77(+2.67%) |
Nov 11, 2002 | 28.41 | 28.87 | 28.21 | 28.63 | 1,700,001 | +0.27(+0.95%) |
Nov 08, 2002 | 28.38 | 28.72 | 28.14 | 28.36 | 1,594,738 | -0.07(-0.26%) |
Nov 07, 2002 | 29.10 | 29.10 | 28.27 | 28.43 | 2,292,873 | -0.84(-2.87%) |
Nov 06, 2002 | 29.75 | 29.80 | 28.99 | 29.27 | 1,665,460 | -0.39(-1.31%) |
Nov 05, 2002 | 30.08 | 30.29 | 29.47 | 29.66 | 1,569,129 | -0.46(-1.52%) |
Nov 04, 2002 | 30.10 | 30.79 | 29.96 | 30.12 | 1,866,160 | +0.03(+0.09%) |
Nov 01, 2002 | 29.22 | 30.26 | 29.08 | 30.09 | 1,605,904 | +0.77(+2.61%) |
Oct 31, 2002 | 28.95 | 29.45 | 28.60 | 29.32 | 2,293,915 | +0.44(+1.53%) |
Oct 30, 2002 | 28.48 | 29.28 | 28.46 | 28.88 | 1,155,518 | +0.32(+1.13%) |
Oct 29, 2002 | 28.82 | 28.98 | 28.12 | 28.56 | 2,040,061 | -0.26(-0.91%) |
Oct 28, 2002 | 28.98 | 29.55 | 28.67 | 28.82 | 2,015,346 | +0.14(+0.49%) |
Oct 25, 2002 | 28.05 | 28.73 | 27.74 | 28.68 | 980,575 | +0.56(+1.98%) |
Oct 24, 2002 | 28.85 | 28.88 | 27.97 | 28.12 | 1,695,684 | -0.42(-1.46%) |
Oct 23, 2002 | 28.21 | 28.57 | 27.87 | 28.54 | 1,364,706 | +0.27(+0.95%) |
Oct 22, 2002 | 28.14 | 28.48 | 28.01 | 28.27 | 1,127,974 | -0.01(-0.02%) |
Oct 21, 2002 | 28.02 | 28.34 | 27.57 | 28.28 | 2,255,949 | +0.17(+0.60%) |
Oct 18, 2002 | 27.75 | 28.88 | 27.54 | 28.11 | 1,524,909 | +0.36(+1.31%) |
Oct 17, 2002 | 27.87 | 28.20 | 27.30 | 27.75 | 2,735,517 | +1.02(+3.82%) |
Oct 16, 2002 | 27.87 | 28.38 | 26.46 | 26.72 | 2,669,708 | -1.63(-5.73%) |
Oct 15, 2002 | 28.18 | 28.75 | 27.94 | 28.35 | 2,883,065 | +0.85(+3.10%) |
Oct 14, 2002 | 26.65 | 27.72 | 26.54 | 27.50 | 2,050,930 | +0.79(+2.94%) |
Oct 11, 2002 | 26.70 | 27.77 | 26.57 | 26.71 | 714,661 | +0.67(+2.58%) |
Oct 10, 2002 | 23.86 | 26.13 | 23.86 | 26.04 | 2,726,584 | +2.18(+9.12%) |
Oct 09, 2002 | 24.62 | 24.85 | 23.80 | 23.86 | 2,626,680 | -1.30(-5.15%) |
Oct 08, 2002 | 24.18 | 25.79 | 24.18 | 25.16 | 3,671,724 | +1.29(+5.40%) |
Oct 07, 2002 | 24.39 | 25.18 | 23.64 | 23.87 | 4,100,372 | -0.99(-3.97%) |
Oct 04, 2002 | 25.52 | 25.56 | 24.10 | 24.86 | 4,800,145 | -0.38(-1.49%) |
Oct 03, 2002 | 26.81 | 27.28 | 24.68 | 25.23 | 8,088,632 | -1.63(-6.07%) |
Oct 02, 2002 | 28.91 | 28.92 | 26.27 | 26.87 | 15,949,466 | -6.84(-20.30%) |
Oct 01, 2002 | 32.51 | 33.78 | 32.20 | 33.71 | 1,331,802 | +1.32(+4.09%) |
Sep 30, 2002 | 32.78 | 32.83 | 31.57 | 32.39 | 1,687,048 | -0.39(-1.19%) |
Sep 27, 2002 | 33.62 | 34.27 | 32.77 | 32.78 | 899,729 | -1.34(-3.92%) |
Sep 26, 2002 | 33.35 | 34.11 | 33.05 | 34.11 | 993,231 | +1.30(+3.95%) |
Sep 25, 2002 | 32.52 | 33.24 | 31.97 | 32.82 | 1,909,933 | +0.96(+3.01%) |
Sep 24, 2002 | 32.71 | 33.08 | 31.57 | 31.86 | 2,663,306 | -1.64(-4.89%) |
Sep 23, 2002 | 34.01 | 34.01 | 33.01 | 33.49 | 2,142,050 | -0.68(-1.99%) |
Sep 20, 2002 | 34.25 | 34.56 | 33.88 | 34.17 | 2,118,377 | -0.11(-0.33%) |
Sep 19, 2002 | 35.70 | 35.73 | 34.29 | 34.29 | 1,833,703 | -1.89(-5.23%) |
Sep 18, 2002 | 36.13 | 36.40 | 35.84 | 36.18 | 2,603,602 | -0.43(-1.17%) |
Sep 17, 2002 | 36.84 | 36.91 | 36.10 | 36.61 | 3,221,338 | +0.33(+0.91%) |
Sep 16, 2002 | 35.94 | 36.28 | 35.60 | 36.28 | 1,059,486 | +0.35(+0.97%) |
Sep 13, 2002 | 35.66 | 36.19 | 35.60 | 35.93 | 1,658,164 | -0.20(-0.56%) |
Sep 12, 2002 | 37.41 | 37.42 | 35.97 | 36.13 | 1,711,764 | -1.34(-3.58%) |
Sep 11, 2002 | 38.28 | 38.28 | 37.46 | 37.48 | 955,264 | -0.60(-1.59%) |
Sep 10, 2002 | 39.11 | 39.11 | 37.86 | 38.08 | 2,148,303 | -1.03(-2.63%) |
Sep 09, 2002 | 38.82 | 39.34 | 38.38 | 39.11 | 1,652,804 | +0.24(+0.60%) |
Sep 06, 2002 | 38.79 | 39.02 | 38.52 | 38.87 | 920,424 | +0.46(+1.21%) |
Sep 05, 2002 | 37.95 | 38.43 | 37.37 | 38.41 | 948,118 | +0.05(+0.12%) |
Sep 04, 2002 | 38.15 | 38.57 | 37.80 | 38.36 | 1,100,877 | +0.23(+0.60%) |