Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 39.99 | 41.33 | 39.61 | 41.33 | 8,395 | +1.68(+4.25%) |
Nov 26, 2002 | 39.18 | 39.64 | 39.18 | 39.64 | 15,727 | +0.32(+0.82%) |
Nov 25, 2002 | 40.53 | 40.53 | 38.90 | 39.32 | 19,038 | -1.23(-3.04%) |
Nov 22, 2002 | 40.18 | 40.56 | 38.39 | 40.56 | 10,406 | -0.05(-0.13%) |
Nov 21, 2002 | 41.27 | 41.44 | 40.55 | 40.61 | 8,159 | -0.83(-2.00%) |
Nov 20, 2002 | 41.44 | 41.44 | 41.42 | 41.44 | 709 | +0.29(+0.70%) |
Nov 19, 2002 | 41.41 | 42.00 | 41.04 | 41.15 | 10,406 | +0.03(+0.07%) |
Nov 18, 2002 | 41.48 | 41.48 | 40.93 | 41.12 | 3,311 | -0.20(-0.48%) |
Nov 15, 2002 | 41.41 | 41.50 | 41.27 | 41.32 | 5,676 | -0.19(-0.47%) |
Nov 14, 2002 | 41.61 | 41.61 | 41.31 | 41.51 | 6,622 | +0.11(+0.27%) |
Nov 13, 2002 | 41.68 | 41.68 | 41.31 | 41.40 | 946 | -0.37(-0.89%) |
Nov 12, 2002 | 41.65 | 41.78 | 41.31 | 41.78 | 3,547 | -0.31(-0.74%) |
Nov 11, 2002 | 41.34 | 42.11 | 41.34 | 42.09 | 2,719 | -0.10(-0.24%) |
Nov 08, 2002 | 42.27 | 42.27 | 41.85 | 42.19 | 9,933 | +0.31(+0.75%) |
Nov 07, 2002 | 41.78 | 42.28 | 41.78 | 41.88 | 827 | -0.41(-0.96%) |
Nov 06, 2002 | 41.90 | 42.28 | 41.90 | 42.28 | 7,568 | +0.50(+1.19%) |
Nov 05, 2002 | 42.27 | 42.27 | 41.78 | 41.78 | 7,568 | -0.21(-0.50%) |
Nov 04, 2002 | 42.27 | 42.28 | 42.00 | 42.00 | 6,267 | -0.28(-0.66%) |
Nov 01, 2002 | 41.86 | 42.28 | 41.35 | 42.27 | 5,321 | +0.41(+0.99%) |
Oct 31, 2002 | 41.86 | 41.86 | 41.86 | 41.86 | 827 | -0.21(-0.50%) |
Oct 30, 2002 | 42.07 | 42.37 | 41.60 | 42.07 | 7,218 | +0.21(+0.51%) |
Oct 29, 2002 | 41.86 | 41.86 | 41.86 | 41.86 | 236 | +0.00(+0.00%) |
Oct 28, 2002 | 41.95 | 42.07 | 41.45 | 41.86 | 3,456 | +0.01(+0.02%) |
Oct 25, 2002 | 41.45 | 41.85 | 41.45 | 41.85 | 1,300 | +0.41(+0.98%) |
Oct 24, 2002 | 42.12 | 42.12 | 41.45 | 41.45 | 6,030 | -0.68(-1.61%) |
Oct 23, 2002 | 41.77 | 42.14 | 41.12 | 42.12 | 1,300 | +0.16(+0.38%) |
Oct 22, 2002 | 40.93 | 42.01 | 40.93 | 41.96 | 709 | +0.19(+0.45%) |
Oct 21, 2002 | 41.44 | 41.78 | 41.26 | 41.78 | 827 | +0.48(+1.17%) |
Oct 18, 2002 | 41.25 | 41.29 | 40.19 | 41.29 | 3,311 | +0.03(+0.06%) |
Oct 17, 2002 | 41.26 | 41.27 | 41.22 | 41.27 | 473 | +0.40(+0.97%) |
Oct 16, 2002 | 40.11 | 40.93 | 40.11 | 40.87 | 1,182 | +0.25(+0.62%) |
Oct 15, 2002 | 40.61 | 41.44 | 40.51 | 40.62 | 23,413 | +0.03(+0.06%) |
Oct 14, 2002 | 41.69 | 41.71 | 40.59 | 40.59 | 13,598 | -0.55(-1.34%) |
Oct 11, 2002 | 39.87 | 41.64 | 39.87 | 41.14 | 1,537 | +0.89(+2.21%) |
Oct 10, 2002 | 40.17 | 41.22 | 39.76 | 40.25 | 6,622 | -0.03(-0.08%) |
Oct 09, 2002 | 40.60 | 40.60 | 40.29 | 40.29 | 7,213 | -1.09(-2.64%) |
Oct 08, 2002 | 41.83 | 41.83 | 40.60 | 41.38 | 10,760 | -0.44(-1.05%) |
Oct 07, 2002 | 42.22 | 42.49 | 41.82 | 41.82 | 4,966 | +0.18(+0.43%) |
Oct 04, 2002 | 43.13 | 43.21 | 41.64 | 41.64 | 4,375 | -1.32(-3.07%) |
Oct 03, 2002 | 43.45 | 43.45 | 42.71 | 42.96 | 5,321 | -0.09(-0.22%) |
Oct 02, 2002 | 43.13 | 43.76 | 42.92 | 43.05 | 10,760 | +0.20(+0.47%) |
Oct 01, 2002 | 43.57 | 44.38 | 42.79 | 42.85 | 12,179 | -0.30(-0.69%) |
Sep 30, 2002 | 44.82 | 46.41 | 42.28 | 43.15 | 9,578 | -1.67(-3.74%) |
Sep 27, 2002 | 45.06 | 45.62 | 43.98 | 44.82 | 15,136 | -1.56(-3.37%) |
Sep 26, 2002 | 46.30 | 46.49 | 45.31 | 46.38 | 6,385 | +0.12(+0.26%) |
Sep 25, 2002 | 44.40 | 46.28 | 44.40 | 46.27 | 5,084 | +1.87(+4.21%) |
Sep 24, 2002 | 44.40 | 44.80 | 43.52 | 44.40 | 6,267 | -0.47(-1.04%) |
Sep 23, 2002 | 44.40 | 44.86 | 44.23 | 44.86 | 744,986 | -0.14(-0.30%) |
Sep 20, 2002 | 45.40 | 45.41 | 43.97 | 45.00 | 24,714 | +0.97(+2.21%) |
Sep 19, 2002 | 42.87 | 45.45 | 42.87 | 44.02 | 9,223 | +0.24(+0.54%) |
Sep 18, 2002 | 43.61 | 44.44 | 42.41 | 43.79 | 9,341 | -0.56(-1.26%) |
Sep 17, 2002 | 44.14 | 44.74 | 44.14 | 44.35 | 5,676 | +0.37(+0.85%) |
Sep 16, 2002 | 44.82 | 44.95 | 43.77 | 43.97 | 2,010 | -0.76(-1.70%) |
Sep 13, 2002 | 43.94 | 44.74 | 43.94 | 44.74 | 1,182 | +0.93(+2.12%) |
Sep 12, 2002 | 43.76 | 43.85 | 43.73 | 43.80 | 827 | -0.29(-0.67%) |
Sep 11, 2002 | 43.24 | 44.10 | 42.43 | 44.10 | 6,740 | +1.39(+3.26%) |
Sep 10, 2002 | 42.27 | 42.71 | 42.13 | 42.71 | 5,557 | +0.87(+2.08%) |
Sep 09, 2002 | 41.00 | 42.07 | 41.00 | 41.83 | 8,750 | +0.66(+1.60%) |
Sep 06, 2002 | 40.35 | 41.98 | 40.06 | 41.17 | 2,956 | +1.49(+3.75%) |
Sep 05, 2002 | 40.58 | 40.58 | 39.32 | 39.69 | 2,797 | +0.53(+1.36%) |
Sep 04, 2002 | 39.69 | 40.28 | 39.14 | 39.15 | 4,493 | -0.77(-1.93%) |