Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 41.59 | 42.00 | 41.55 | 41.84 | 281,495 | +0.25(+0.60%) |
Nov 27, 2002 | 40.46 | 41.62 | 40.42 | 41.59 | 362,602 | +1.22(+3.03%) |
Nov 26, 2002 | 40.65 | 40.68 | 40.07 | 40.37 | 412,474 | -0.40(-0.97%) |
Nov 25, 2002 | 41.00 | 41.23 | 40.32 | 40.77 | 392,808 | -0.18(-0.44%) |
Nov 22, 2002 | 40.73 | 41.22 | 40.53 | 40.95 | 367,615 | +0.19(+0.48%) |
Nov 21, 2002 | 40.92 | 41.04 | 40.29 | 40.75 | 1,023,924 | -0.17(-0.42%) |
Nov 20, 2002 | 40.48 | 40.97 | 40.48 | 40.92 | 554,122 | +0.25(+0.61%) |
Nov 19, 2002 | 40.97 | 41.23 | 40.46 | 40.67 | 359,517 | -0.30(-0.72%) |
Nov 18, 2002 | 41.54 | 41.58 | 40.72 | 40.97 | 557,207 | -0.54(-1.29%) |
Nov 15, 2002 | 40.38 | 41.51 | 40.29 | 41.51 | 1,072,897 | +1.27(+3.15%) |
Nov 14, 2002 | 38.82 | 40.35 | 38.82 | 40.24 | 806,054 | +0.86(+2.19%) |
Nov 13, 2002 | 38.89 | 40.00 | 38.70 | 39.37 | 722,120 | +0.49(+1.26%) |
Nov 12, 2002 | 37.97 | 39.28 | 37.97 | 38.88 | 488,183 | +0.93(+2.44%) |
Nov 11, 2002 | 39.08 | 39.09 | 37.94 | 37.96 | 348,334 | -1.31(-3.35%) |
Nov 08, 2002 | 38.84 | 39.79 | 38.82 | 39.27 | 755,925 | +0.43(+1.10%) |
Nov 07, 2002 | 39.29 | 39.44 | 38.43 | 38.84 | 677,517 | -0.57(-1.44%) |
Nov 06, 2002 | 38.16 | 39.60 | 37.78 | 39.41 | 578,158 | +1.07(+2.80%) |
Nov 05, 2002 | 38.08 | 38.73 | 37.97 | 38.34 | 378,026 | +0.08(+0.20%) |
Nov 04, 2002 | 38.28 | 39.08 | 38.16 | 38.26 | 406,305 | +0.20(+0.53%) |
Nov 01, 2002 | 37.61 | 38.11 | 37.11 | 38.06 | 420,187 | +0.36(+0.95%) |
Oct 31, 2002 | 38.01 | 38.34 | 37.46 | 37.70 | 647,825 | -0.31(-0.82%) |
Oct 30, 2002 | 37.93 | 38.42 | 37.58 | 38.01 | 460,419 | +0.09(+0.23%) |
Oct 29, 2002 | 37.90 | 38.35 | 37.03 | 37.93 | 513,247 | +0.02(+0.06%) |
Oct 28, 2002 | 38.70 | 38.78 | 37.72 | 37.90 | 355,661 | -0.40(-1.06%) |
Oct 25, 2002 | 37.77 | 38.58 | 37.41 | 38.31 | 756,053 | +0.53(+1.40%) |
Oct 24, 2002 | 38.25 | 38.43 | 37.38 | 37.78 | 487,411 | -0.20(-0.53%) |
Oct 23, 2002 | 37.19 | 38.01 | 36.95 | 37.98 | 272,755 | +0.64(+1.71%) |
Oct 22, 2002 | 37.93 | 37.93 | 37.07 | 37.34 | 705,410 | -1.70(-4.36%) |
Oct 21, 2002 | 37.19 | 39.21 | 36.99 | 39.05 | 660,808 | +1.88(+5.04%) |
Oct 18, 2002 | 37.70 | 37.74 | 37.06 | 37.17 | 843,587 | -0.53(-1.40%) |
Oct 17, 2002 | 36.57 | 37.73 | 36.41 | 37.70 | 692,042 | +2.12(+5.97%) |
Oct 16, 2002 | 35.79 | 36.04 | 35.01 | 35.58 | 827,906 | -0.75(-2.08%) |
Oct 15, 2002 | 34.43 | 36.37 | 33.49 | 36.33 | 701,168 | +2.82(+8.40%) |
Oct 14, 2002 | 33.92 | 34.20 | 33.22 | 33.52 | 432,012 | -0.84(-2.45%) |
Oct 11, 2002 | 33.45 | 34.92 | 33.17 | 34.36 | 617,105 | +1.63(+4.99%) |
Oct 10, 2002 | 31.28 | 32.91 | 30.50 | 32.72 | 589,341 | +1.74(+5.63%) |
Oct 09, 2002 | 31.94 | 32.17 | 30.76 | 30.98 | 727,518 | -1.33(-4.12%) |
Oct 08, 2002 | 31.69 | 32.40 | 31.09 | 32.31 | 825,078 | +0.73(+2.32%) |
Oct 07, 2002 | 32.36 | 32.56 | 31.51 | 31.58 | 409,132 | -0.86(-2.66%) |
Oct 04, 2002 | 33.31 | 33.51 | 30.99 | 32.44 | 916,725 | -0.84(-2.52%) |
Oct 03, 2002 | 33.06 | 33.65 | 32.68 | 33.28 | 399,621 | +0.30(+0.90%) |
Oct 02, 2002 | 33.73 | 33.73 | 32.68 | 32.99 | 458,491 | -0.79(-2.33%) |
Oct 01, 2002 | 33.12 | 33.83 | 32.17 | 33.77 | 1,915,199 | +0.67(+2.02%) |
Sep 30, 2002 | 32.75 | 33.55 | 31.82 | 33.10 | 463,375 | +0.03(+0.09%) |
Sep 27, 2002 | 34.30 | 34.39 | 32.75 | 33.07 | 572,760 | -1.31(-3.82%) |
Sep 26, 2002 | 32.56 | 34.50 | 32.52 | 34.39 | 964,926 | +1.83(+5.62%) |
Sep 25, 2002 | 32.13 | 32.86 | 32.08 | 32.56 | 1,748,101 | +0.74(+2.32%) |
Sep 24, 2002 | 32.48 | 32.48 | 31.53 | 31.82 | 492,553 | -0.71(-2.18%) |
Sep 23, 2002 | 32.68 | 32.71 | 32.09 | 32.53 | 475,972 | -0.30(-0.92%) |
Sep 20, 2002 | 32.68 | 32.99 | 32.56 | 32.83 | 454,763 | +0.23(+0.69%) |
Sep 19, 2002 | 32.99 | 33.66 | 32.60 | 32.61 | 424,428 | -0.61(-1.85%) |
Sep 18, 2002 | 32.68 | 33.48 | 32.36 | 33.22 | 556,950 | +0.37(+1.14%) |
Sep 17, 2002 | 33.45 | 33.72 | 32.68 | 32.85 | 382,397 | -0.53(-1.58%) |
Sep 16, 2002 | 33.53 | 33.62 | 33.19 | 33.38 | 501,293 | -0.32(-0.95%) |
Sep 13, 2002 | 34.03 | 34.09 | 33.30 | 33.69 | 628,802 | -0.33(-0.98%) |
Sep 12, 2002 | 34.54 | 34.90 | 33.84 | 34.03 | 6,928,138 | -0.93(-2.65%) |
Sep 11, 2002 | 35.23 | 35.30 | 34.72 | 34.95 | 592,940 | -0.27(-0.77%) |
Sep 10, 2002 | 33.99 | 35.32 | 33.94 | 35.23 | 519,931 | +1.43(+4.24%) |
Sep 09, 2002 | 33.88 | 34.00 | 33.24 | 33.80 | 691,271 | -0.11(-0.32%) |
Sep 06, 2002 | 33.65 | 34.23 | 33.55 | 33.90 | 464,146 | +0.45(+1.35%) |
Sep 05, 2002 | 33.80 | 34.04 | 33.45 | 33.45 | 411,703 | -0.88(-2.56%) |
Sep 04, 2002 | 34.15 | 34.53 | 33.87 | 34.33 | 532,014 | +0.18(+0.52%) |