Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 31.86 | 31.91 | 31.38 | 31.52 | 37,819 | -0.24(-0.76%) |
Nov 27, 2002 | 31.28 | 31.80 | 30.99 | 31.76 | 86,028 | +0.66(+2.14%) |
Nov 26, 2002 | 31.38 | 31.45 | 30.70 | 31.10 | 72,729 | -0.38(-1.22%) |
Nov 25, 2002 | 31.87 | 32.00 | 31.24 | 31.48 | 64,106 | -0.39(-1.21%) |
Nov 22, 2002 | 31.57 | 32.10 | 31.37 | 31.87 | 53,923 | +0.20(+0.64%) |
Nov 21, 2002 | 31.09 | 31.81 | 30.72 | 31.67 | 101,613 | +0.82(+2.65%) |
Nov 20, 2002 | 30.48 | 31.36 | 30.47 | 30.85 | 49,664 | +0.38(+1.23%) |
Nov 19, 2002 | 30.26 | 30.89 | 30.24 | 30.47 | 73,457 | +0.20(+0.67%) |
Nov 18, 2002 | 30.87 | 30.98 | 30.13 | 30.27 | 56,001 | -0.58(-1.87%) |
Nov 15, 2002 | 31.04 | 31.45 | 30.80 | 30.85 | 69,508 | -0.29(-0.93%) |
Nov 14, 2002 | 30.78 | 31.27 | 30.61 | 31.14 | 88,418 | +0.36(+1.16%) |
Nov 13, 2002 | 29.92 | 30.85 | 29.88 | 30.78 | 140,680 | +0.86(+2.86%) |
Nov 12, 2002 | 30.22 | 30.51 | 29.64 | 29.92 | 141,719 | -0.43(-1.43%) |
Nov 11, 2002 | 31.74 | 31.74 | 30.36 | 30.36 | 92,678 | -1.41(-4.42%) |
Nov 08, 2002 | 31.86 | 31.98 | 31.33 | 31.76 | 40,624 | -0.12(-0.36%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.57 | 31.88 | 67,223 | -0.82(-2.50%) |
Nov 06, 2002 | 31.33 | 32.82 | 31.28 | 32.70 | 90,704 | +1.41(+4.52%) |
Nov 05, 2002 | 31.47 | 31.85 | 30.86 | 31.28 | 67,742 | -0.19(-0.61%) |
Nov 04, 2002 | 32.10 | 32.24 | 31.23 | 31.47 | 68,054 | -0.53(-1.65%) |
Nov 01, 2002 | 30.39 | 32.00 | 30.34 | 32.00 | 88,834 | +1.59(+5.22%) |
Oct 31, 2002 | 30.34 | 30.69 | 30.18 | 30.41 | 65,249 | +0.08(+0.25%) |
Oct 30, 2002 | 30.27 | 31.04 | 29.84 | 30.34 | 70,444 | +0.08(+0.25%) |
Oct 29, 2002 | 30.61 | 30.67 | 29.94 | 30.26 | 45,923 | -0.54(-1.75%) |
Oct 28, 2002 | 30.98 | 31.28 | 30.61 | 30.80 | 121,874 | -0.18(-0.59%) |
Oct 25, 2002 | 30.61 | 31.38 | 30.56 | 30.98 | 139,017 | +0.42(+1.39%) |
Oct 24, 2002 | 30.83 | 31.07 | 30.16 | 30.56 | 92,574 | -0.27(-0.87%) |
Oct 23, 2002 | 29.75 | 30.85 | 29.69 | 30.83 | 113,354 | +1.08(+3.62%) |
Oct 22, 2002 | 31.57 | 31.57 | 29.46 | 29.75 | 177,876 | -2.01(-6.33%) |
Oct 21, 2002 | 31.91 | 31.91 | 30.80 | 31.76 | 133,511 | -0.34(-1.05%) |
Oct 18, 2002 | 31.38 | 32.19 | 30.75 | 32.10 | 213,202 | +0.91(+2.93%) |
Oct 17, 2002 | 28.39 | 31.28 | 28.39 | 31.18 | 195,747 | +1.49(+5.02%) |
Oct 16, 2002 | 29.71 | 30.13 | 29.69 | 29.69 | 50,183 | -0.07(-0.23%) |
Oct 15, 2002 | 29.44 | 29.93 | 29.44 | 29.76 | 265,463 | +0.32(+1.08%) |
Oct 14, 2002 | 29.11 | 29.45 | 28.78 | 29.44 | 199,175 | -0.36(-1.20%) |
Oct 11, 2002 | 30.75 | 31.62 | 29.61 | 29.80 | 175,382 | -1.29(-4.15%) |
Oct 10, 2002 | 30.90 | 31.22 | 30.61 | 31.09 | 97,665 | +0.00(+0.00%) |
Oct 09, 2002 | 31.52 | 31.95 | 30.90 | 31.09 | 179,330 | -1.42(-4.38%) |
Oct 08, 2002 | 31.10 | 32.52 | 30.90 | 32.51 | 100,678 | +1.41(+4.55%) |
Oct 07, 2002 | 31.52 | 31.77 | 31.09 | 31.10 | 76,470 | -0.66(-2.09%) |
Oct 04, 2002 | 32.67 | 32.67 | 31.62 | 31.76 | 64,417 | -0.88(-2.68%) |
Oct 03, 2002 | 32.53 | 33.16 | 32.35 | 32.64 | 67,015 | +0.06(+0.18%) |
Oct 02, 2002 | 33.45 | 33.69 | 32.58 | 32.58 | 47,897 | -0.96(-2.87%) |
Oct 01, 2002 | 32.96 | 33.70 | 32.44 | 33.54 | 64,833 | +0.58(+1.75%) |
Sep 30, 2002 | 33.09 | 33.09 | 32.23 | 32.96 | 72,729 | -0.25(-0.75%) |
Sep 27, 2002 | 33.40 | 33.78 | 32.53 | 33.21 | 83,951 | -0.27(-0.80%) |
Sep 26, 2002 | 32.87 | 33.48 | 32.48 | 33.48 | 71,483 | +0.78(+2.38%) |
Sep 25, 2002 | 31.38 | 32.77 | 31.38 | 32.70 | 59,534 | +1.26(+4.01%) |
Sep 24, 2002 | 32.31 | 32.31 | 30.99 | 31.44 | 88,003 | -0.90(-2.77%) |
Sep 23, 2002 | 33.69 | 33.69 | 32.17 | 32.34 | 121,874 | -1.54(-4.55%) |
Sep 20, 2002 | 33.69 | 34.17 | 33.54 | 33.88 | 70,755 | +0.38(+1.15%) |
Sep 19, 2002 | 33.59 | 33.67 | 33.21 | 33.49 | 59,015 | -0.14(-0.43%) |
Sep 18, 2002 | 33.83 | 33.93 | 33.64 | 33.64 | 117,406 | -0.34(-0.99%) |
Sep 17, 2002 | 34.12 | 34.12 | 33.78 | 33.98 | 64,313 | -0.19(-0.56%) |
Sep 16, 2002 | 34.07 | 34.43 | 33.88 | 34.17 | 31,481 | -0.14(-0.42%) |
Sep 13, 2002 | 34.07 | 34.71 | 33.83 | 34.31 | 58,183 | +0.38(+1.13%) |
Sep 12, 2002 | 34.78 | 34.78 | 33.93 | 33.93 | 53,612 | -0.62(-1.78%) |
Sep 11, 2002 | 34.41 | 34.84 | 34.41 | 34.54 | 19,429 | +0.07(+0.20%) |
Sep 10, 2002 | 33.45 | 34.89 | 33.25 | 34.48 | 119,900 | +1.17(+3.53%) |
Sep 09, 2002 | 32.96 | 33.53 | 32.58 | 33.30 | 78,859 | +0.37(+1.11%) |
Sep 06, 2002 | 32.34 | 33.11 | 32.34 | 32.94 | 95,899 | +0.42(+1.30%) |
Sep 05, 2002 | 32.87 | 32.87 | 32.32 | 32.51 | 51,845 | -0.45(-1.37%) |
Sep 04, 2002 | 32.72 | 33.03 | 32.24 | 32.96 | 945,487 | +0.24(+0.74%) |