Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 29.57 | 30.15 | 29.31 | 29.70 | 55,100 | +0.22(+0.75%) |
Nov 26, 2002 | 29.88 | 30.00 | 29.35 | 29.48 | 32,400 | -0.16(-0.54%) |
Nov 25, 2002 | 29.81 | 30.05 | 29.56 | 29.64 | 33,900 | +0.23(+0.78%) |
Nov 22, 2002 | 29.06 | 29.50 | 28.70 | 29.41 | 48,000 | -0.14(-0.47%) |
Nov 21, 2002 | 28.12 | 29.55 | 28.12 | 29.55 | 49,600 | +0.50(+1.72%) |
Nov 20, 2002 | 28.25 | 29.20 | 27.66 | 29.05 | 123,000 | +0.65(+2.29%) |
Nov 19, 2002 | 28.70 | 29.00 | 28.33 | 28.40 | 94,600 | -0.89(-3.04%) |
Nov 18, 2002 | 29.05 | 29.56 | 29.02 | 29.29 | 32,600 | +0.18(+0.62%) |
Nov 15, 2002 | 28.74 | 29.28 | 28.30 | 29.11 | 29,200 | -0.32(-1.09%) |
Nov 14, 2002 | 28.89 | 29.48 | 28.89 | 29.43 | 72,400 | +0.67(+2.33%) |
Nov 13, 2002 | 28.63 | 28.95 | 28.51 | 28.76 | 57,000 | -0.49(-1.68%) |
Nov 12, 2002 | 28.44 | 29.29 | 28.44 | 29.25 | 19,200 | +0.84(+2.96%) |
Nov 11, 2002 | 27.98 | 28.68 | 27.75 | 28.41 | 47,200 | -0.09(-0.32%) |
Nov 08, 2002 | 28.40 | 28.71 | 28.27 | 28.50 | 38,900 | -1.09(-3.68%) |
Nov 07, 2002 | 29.67 | 29.67 | 29.05 | 29.59 | 43,800 | -0.82(-2.70%) |
Nov 06, 2002 | 30.59 | 30.60 | 29.93 | 30.41 | 65,000 | -0.49(-1.59%) |
Nov 05, 2002 | 30.08 | 31.01 | 30.04 | 30.90 | 26,800 | +0.35(+1.15%) |
Nov 04, 2002 | 30.71 | 31.12 | 30.31 | 30.55 | 48,300 | +0.44(+1.46%) |
Nov 01, 2002 | 30.10 | 30.47 | 29.80 | 30.11 | 61,600 | +0.25(+0.84%) |
Oct 31, 2002 | 28.50 | 29.97 | 28.50 | 29.86 | 402,200 | +1.47(+5.18%) |
Oct 30, 2002 | 27.84 | 28.35 | 27.56 | 28.39 | 133,100 | -0.81(-2.77%) |
Oct 29, 2002 | 28.72 | 29.23 | 28.16 | 29.20 | 66,999 | +0.23(+0.79%) |
Oct 28, 2002 | 28.87 | 29.40 | 28.76 | 28.97 | 42,725 | +0.23(+0.80%) |
Oct 25, 2002 | 28.44 | 28.76 | 28.05 | 28.74 | 83,700 | -0.70(-2.38%) |
Oct 24, 2002 | 29.70 | 30.15 | 29.44 | 29.44 | 61,000 | -0.70(-2.32%) |
Oct 23, 2002 | 30.00 | 30.15 | 29.24 | 30.14 | 80,615 | -0.79(-2.56%) |
Oct 22, 2002 | 31.45 | 31.70 | 30.74 | 30.93 | 102,000 | -1.18(-3.67%) |
Oct 21, 2002 | 31.96 | 32.45 | 31.76 | 32.11 | 41,700 | -0.90(-2.72%) |
Oct 18, 2002 | 32.78 | 33.11 | 32.60 | 33.01 | 13,700 | +0.03(+0.09%) |
Oct 17, 2002 | 33.15 | 33.43 | 32.53 | 32.98 | 36,500 | +0.38(+1.17%) |
Oct 16, 2002 | 32.80 | 33.00 | 32.56 | 32.60 | 30,100 | -0.31(-0.94%) |
Oct 15, 2002 | 32.49 | 32.91 | 32.11 | 32.91 | 102,100 | +1.56(+4.98%) |
Oct 14, 2002 | 30.96 | 31.59 | 30.96 | 31.35 | 25,400 | +0.39(+1.26%) |
Oct 11, 2002 | 30.51 | 31.05 | 30.25 | 30.96 | 39,600 | -0.13(-0.42%) |
Oct 10, 2002 | 30.52 | 31.27 | 30.00 | 31.09 | 69,800 | -0.47(-1.49%) |
Oct 09, 2002 | 30.12 | 31.85 | 30.12 | 31.56 | 171,300 | -1.88(-5.62%) |
Oct 08, 2002 | 33.34 | 33.65 | 32.50 | 33.44 | 41,500 | +1.00(+3.08%) |
Oct 07, 2002 | 32.70 | 33.34 | 32.44 | 32.44 | 45,800 | -0.14(-0.43%) |
Oct 04, 2002 | 33.38 | 33.61 | 32.55 | 32.58 | 27,900 | -1.22(-3.61%) |
Oct 03, 2002 | 33.05 | 34.20 | 33.04 | 33.80 | 56,561 | +0.99(+3.02%) |
Oct 02, 2002 | 31.88 | 32.92 | 31.88 | 32.81 | 41,800 | +0.41(+1.27%) |
Oct 01, 2002 | 31.76 | 32.41 | 31.30 | 32.40 | 59,600 | +0.10(+0.31%) |
Sep 30, 2002 | 32.49 | 32.79 | 32.10 | 32.30 | 31,650 | -0.78(-2.36%) |
Sep 27, 2002 | 33.46 | 33.85 | 33.07 | 33.08 | 82,700 | -0.02(-0.06%) |
Sep 26, 2002 | 32.36 | 33.10 | 32.36 | 33.10 | 83,200 | +0.38(+1.16%) |
Sep 25, 2002 | 32.33 | 32.84 | 31.59 | 32.72 | 46,303 | +0.91(+2.86%) |
Sep 24, 2002 | 31.27 | 32.27 | 30.86 | 31.81 | 109,935 | -0.45(-1.39%) |
Sep 23, 2002 | 32.99 | 33.00 | 32.25 | 32.26 | 21,405 | -1.10(-3.30%) |
Sep 20, 2002 | 33.67 | 33.70 | 33.32 | 33.36 | 19,800 | +0.76(+2.33%) |
Sep 19, 2002 | 32.45 | 32.95 | 32.13 | 32.60 | 33,700 | -0.55(-1.66%) |
Sep 18, 2002 | 33.33 | 33.34 | 32.54 | 33.15 | 54,300 | -0.37(-1.10%) |
Sep 17, 2002 | 33.93 | 34.13 | 33.52 | 33.52 | 20,000 | -0.43(-1.27%) |
Sep 16, 2002 | 34.01 | 34.18 | 33.82 | 33.95 | 33,000 | -0.30(-0.88%) |
Sep 13, 2002 | 34.50 | 34.71 | 34.25 | 34.25 | 18,600 | -0.30(-0.87%) |
Sep 12, 2002 | 35.10 | 35.10 | 34.55 | 34.55 | 46,300 | -1.25(-3.49%) |
Sep 11, 2002 | 35.66 | 35.97 | 35.66 | 35.80 | 27,338 | +0.50(+1.42%) |
Sep 10, 2002 | 34.56 | 35.32 | 34.45 | 35.30 | 24,100 | +0.25(+0.71%) |
Sep 09, 2002 | 35.03 | 35.25 | 34.53 | 35.05 | 34,900 | -0.50(-1.41%) |
Sep 06, 2002 | 35.13 | 35.96 | 34.98 | 35.55 | 83,400 | +0.75(+2.16%) |
Sep 05, 2002 | 34.70 | 35.00 | 34.40 | 34.80 | 50,800 | -0.85(-2.38%) |
Sep 04, 2002 | 35.41 | 35.85 | 35.20 | 35.65 | 41,570 | +0.15(+0.42%) |