Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 29.86 | 29.92 | 29.25 | 29.49 | 450,000 | -0.36(-1.21%) |
Nov 27, 2002 | 28.45 | 29.94 | 28.34 | 29.85 | 1,087,000 | +1.83(+6.53%) |
Nov 26, 2002 | 29.20 | 29.21 | 28.00 | 28.02 | 2,296,300 | -1.48(-5.02%) |
Nov 25, 2002 | 30.13 | 30.13 | 29.10 | 29.50 | 1,792,600 | -0.40(-1.34%) |
Nov 22, 2002 | 30.58 | 31.19 | 29.70 | 29.90 | 2,562,200 | -0.68(-2.22%) |
Nov 21, 2002 | 31.00 | 31.78 | 30.00 | 30.58 | 2,758,400 | -0.05(-0.16%) |
Nov 20, 2002 | 30.11 | 30.77 | 29.05 | 30.63 | 2,482,800 | +0.52(+1.73%) |
Nov 19, 2002 | 30.91 | 30.94 | 29.90 | 30.11 | 896,900 | -0.79(-2.56%) |
Nov 18, 2002 | 32.10 | 32.10 | 30.85 | 30.90 | 737,900 | -1.18(-3.68%) |
Nov 15, 2002 | 31.30 | 32.45 | 31.30 | 32.08 | 720,100 | +0.50(+1.58%) |
Nov 14, 2002 | 30.93 | 31.79 | 30.70 | 31.58 | 738,300 | +0.90(+2.93%) |
Nov 13, 2002 | 30.25 | 30.90 | 29.45 | 30.68 | 852,800 | +0.08(+0.26%) |
Nov 12, 2002 | 29.90 | 31.00 | 29.75 | 30.60 | 595,200 | +0.70(+2.34%) |
Nov 11, 2002 | 30.10 | 30.10 | 29.25 | 29.90 | 1,067,800 | -0.31(-1.03%) |
Nov 08, 2002 | 30.60 | 31.01 | 30.02 | 30.21 | 875,100 | -0.64(-2.07%) |
Nov 07, 2002 | 30.85 | 31.10 | 30.36 | 30.85 | 848,900 | +0.10(+0.33%) |
Nov 06, 2002 | 31.24 | 31.25 | 30.25 | 30.75 | 1,000,500 | -0.39(-1.25%) |
Nov 05, 2002 | 30.98 | 31.54 | 30.83 | 31.14 | 666,700 | +0.15(+0.48%) |
Nov 04, 2002 | 31.85 | 31.96 | 30.93 | 30.99 | 867,200 | -0.56(-1.77%) |
Nov 01, 2002 | 30.79 | 31.62 | 30.30 | 31.55 | 669,300 | +0.76(+2.47%) |
Oct 31, 2002 | 30.14 | 30.96 | 30.02 | 30.79 | 802,500 | +0.90(+3.01%) |
Oct 30, 2002 | 30.44 | 30.44 | 29.44 | 29.89 | 837,400 | -0.56(-1.84%) |
Oct 29, 2002 | 30.40 | 30.96 | 29.70 | 30.45 | 1,187,100 | +0.00(+0.00%) |
Oct 28, 2002 | 31.64 | 31.70 | 30.37 | 30.45 | 677,200 | -0.69(-2.22%) |
Oct 25, 2002 | 29.86 | 31.20 | 29.78 | 31.14 | 1,031,500 | +1.03(+3.42%) |
Oct 24, 2002 | 30.00 | 30.70 | 30.00 | 30.11 | 721,800 | +0.13(+0.43%) |
Oct 23, 2002 | 29.25 | 30.00 | 29.00 | 29.98 | 998,200 | +0.52(+1.77%) |
Oct 22, 2002 | 30.25 | 30.35 | 29.02 | 29.46 | 922,300 | -1.04(-3.41%) |
Oct 21, 2002 | 29.99 | 30.55 | 29.32 | 30.50 | 906,200 | +0.48(+1.60%) |
Oct 18, 2002 | 29.79 | 30.37 | 29.50 | 30.02 | 700,700 | +0.23(+0.77%) |
Oct 17, 2002 | 30.00 | 30.25 | 29.62 | 29.79 | 1,218,200 | +0.21(+0.71%) |
Oct 16, 2002 | 30.30 | 30.40 | 29.07 | 29.58 | 962,000 | -0.86(-2.83%) |
Oct 15, 2002 | 29.60 | 30.81 | 29.60 | 30.44 | 1,498,600 | +1.75(+6.10%) |
Oct 14, 2002 | 27.85 | 29.30 | 27.76 | 28.69 | 904,500 | +0.84(+3.02%) |
Oct 11, 2002 | 26.55 | 28.31 | 26.55 | 27.85 | 1,452,200 | +1.67(+6.38%) |
Oct 10, 2002 | 25.21 | 26.60 | 24.01 | 26.18 | 1,416,900 | +0.98(+3.89%) |
Oct 09, 2002 | 24.80 | 26.50 | 24.61 | 25.20 | 1,240,100 | -0.42(-1.64%) |
Oct 08, 2002 | 24.75 | 26.16 | 24.30 | 25.62 | 1,095,700 | +1.46(+6.04%) |
Oct 07, 2002 | 25.25 | 25.34 | 23.75 | 24.16 | 1,006,600 | -1.35(-5.29%) |
Oct 04, 2002 | 25.24 | 25.70 | 24.22 | 25.51 | 918,900 | +0.30(+1.19%) |
Oct 03, 2002 | 26.50 | 26.50 | 25.00 | 25.21 | 989,500 | -0.16(-0.63%) |
Oct 02, 2002 | 26.40 | 26.70 | 25.00 | 25.37 | 1,876,100 | -0.78(-2.98%) |
Oct 01, 2002 | 27.00 | 27.25 | 25.20 | 26.15 | 10,000 | -0.73(-2.72%) |
Sep 30, 2002 | 28.10 | 28.11 | 26.12 | 26.88 | 1,588,800 | -2.00(-6.93%) |
Sep 27, 2002 | 28.44 | 29.35 | 28.25 | 28.88 | 1,601,400 | +0.45(+1.58%) |
Sep 26, 2002 | 27.95 | 28.75 | 27.74 | 28.43 | 600,600 | +0.62(+2.23%) |
Sep 25, 2002 | 27.00 | 28.00 | 26.75 | 27.81 | 749,900 | +1.18(+4.43%) |
Sep 24, 2002 | 27.00 | 27.16 | 26.51 | 26.63 | 567,300 | -0.53(-1.95%) |
Sep 23, 2002 | 27.40 | 27.60 | 26.80 | 27.16 | 570,200 | -0.79(-2.83%) |
Sep 20, 2002 | 27.80 | 27.95 | 27.55 | 27.95 | 826,400 | +0.55(+2.01%) |
Sep 19, 2002 | 27.89 | 28.19 | 27.39 | 27.40 | 492,800 | -0.74(-2.63%) |
Sep 18, 2002 | 27.86 | 28.35 | 27.45 | 28.14 | 438,900 | +0.28(+1.01%) |
Sep 17, 2002 | 27.70 | 28.40 | 27.65 | 27.86 | 775,900 | +0.21(+0.76%) |
Sep 16, 2002 | 28.07 | 28.32 | 27.50 | 27.65 | 852,500 | -0.35(-1.25%) |
Sep 13, 2002 | 27.75 | 28.55 | 27.51 | 28.00 | 783,600 | +0.07(+0.25%) |
Sep 12, 2002 | 28.10 | 28.70 | 27.66 | 27.93 | 820,000 | -0.12(-0.43%) |
Sep 11, 2002 | 28.49 | 28.66 | 28.03 | 28.05 | 469,400 | -0.20(-0.71%) |
Sep 10, 2002 | 28.45 | 28.45 | 27.80 | 28.25 | 737,900 | +0.00(+0.00%) |
Sep 09, 2002 | 28.15 | 28.55 | 27.54 | 28.25 | 1,104,000 | +0.13(+0.46%) |
Sep 06, 2002 | 27.79 | 28.60 | 27.69 | 28.12 | 865,500 | +0.58(+2.11%) |
Sep 05, 2002 | 27.90 | 28.00 | 27.19 | 27.54 | 1,248,800 | -0.54(-1.92%) |
Sep 04, 2002 | 27.50 | 28.18 | 27.37 | 28.08 | 1,446,500 | +0.70(+2.56%) |