Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 30.15 | 30.15 | 29.41 | 29.54 | 1,449,229 | -0.25(-0.85%) |
Nov 27, 2002 | 29.47 | 29.82 | 29.32 | 29.79 | 2,429,180 | +0.49(+1.66%) |
Nov 26, 2002 | 29.37 | 29.47 | 29.02 | 29.31 | 3,465,342 | -0.21(-0.72%) |
Nov 25, 2002 | 29.85 | 29.85 | 29.39 | 29.52 | 2,763,382 | -0.42(-1.41%) |
Nov 22, 2002 | 29.65 | 30.00 | 29.61 | 29.94 | 4,295,055 | +0.30(+1.01%) |
Nov 21, 2002 | 29.91 | 30.06 | 29.44 | 29.64 | 4,352,629 | -0.48(-1.58%) |
Nov 20, 2002 | 30.06 | 30.13 | 29.56 | 30.12 | 2,712,792 | +0.12(+0.39%) |
Nov 19, 2002 | 29.58 | 30.28 | 29.58 | 30.00 | 2,490,842 | +0.42(+1.43%) |
Nov 18, 2002 | 29.82 | 29.83 | 29.51 | 29.58 | 2,248,963 | -0.31(-1.04%) |
Nov 15, 2002 | 29.65 | 29.94 | 29.62 | 29.89 | 2,624,387 | +0.16(+0.53%) |
Nov 14, 2002 | 29.74 | 29.88 | 29.57 | 29.73 | 2,208,934 | +0.08(+0.28%) |
Nov 13, 2002 | 29.32 | 29.85 | 28.98 | 29.65 | 3,174,406 | +0.46(+1.59%) |
Nov 12, 2002 | 29.36 | 29.65 | 29.08 | 29.18 | 2,915,664 | -0.17(-0.58%) |
Nov 11, 2002 | 29.61 | 29.85 | 29.34 | 29.35 | 2,008,447 | -0.34(-1.15%) |
Nov 08, 2002 | 30.06 | 30.29 | 29.61 | 29.69 | 2,352,188 | -0.09(-0.32%) |
Nov 07, 2002 | 29.71 | 30.06 | 29.59 | 29.79 | 3,116,832 | +0.14(+0.48%) |
Nov 06, 2002 | 30.12 | 30.13 | 29.48 | 29.65 | 3,866,486 | -0.48(-1.60%) |
Nov 05, 2002 | 29.45 | 30.18 | 29.42 | 30.13 | 3,992,366 | +0.68(+2.31%) |
Nov 04, 2002 | 29.96 | 30.23 | 29.37 | 29.45 | 3,769,224 | -0.64(-2.13%) |
Nov 01, 2002 | 30.03 | 30.17 | 29.74 | 30.09 | 2,284,053 | -0.15(-0.49%) |
Oct 31, 2002 | 30.09 | 30.31 | 29.82 | 30.23 | 4,565,551 | +0.37(+1.24%) |
Oct 30, 2002 | 29.94 | 30.03 | 29.71 | 29.86 | 5,169,397 | +0.09(+0.30%) |
Oct 29, 2002 | 29.59 | 30.05 | 29.50 | 29.78 | 4,802,661 | +0.33(+1.14%) |
Oct 28, 2002 | 29.87 | 29.92 | 29.35 | 29.44 | 4,314,644 | -0.32(-1.08%) |
Oct 25, 2002 | 29.74 | 30.12 | 29.54 | 29.76 | 34,067 | +0.04(+0.12%) |
Oct 24, 2002 | 30.47 | 30.47 | 29.56 | 29.73 | 3,578,446 | -0.63(-2.09%) |
Oct 23, 2002 | 29.65 | 30.44 | 29.65 | 30.36 | 7,697,884 | +0.72(+2.42%) |
Oct 22, 2002 | 33.28 | 33.28 | 29.18 | 29.65 | 21,875,912 | -3.63(-10.90%) |
Oct 21, 2002 | 33.26 | 33.28 | 32.71 | 33.28 | 2,251,348 | -0.10(-0.30%) |
Oct 18, 2002 | 33.46 | 33.63 | 33.21 | 33.38 | 2,362,238 | +0.04(+0.11%) |
Oct 17, 2002 | 33.49 | 33.55 | 32.99 | 33.34 | 1,776,788 | +0.32(+0.96%) |
Oct 16, 2002 | 33.42 | 33.82 | 32.85 | 33.02 | 1,966,544 | -0.40(-1.19%) |
Oct 15, 2002 | 32.80 | 33.82 | 32.80 | 33.42 | 2,911,064 | +0.62(+1.90%) |
Oct 14, 2002 | 32.42 | 32.95 | 32.30 | 32.80 | 1,579,538 | +0.38(+1.18%) |
Oct 11, 2002 | 31.70 | 32.43 | 31.42 | 32.42 | 3,564,819 | +0.72(+2.26%) |
Oct 10, 2002 | 31.61 | 32.05 | 30.95 | 31.70 | 4,145,669 | +0.46(+1.47%) |
Oct 09, 2002 | 31.85 | 32.16 | 31.23 | 31.24 | 3,235,046 | -0.90(-2.79%) |
Oct 08, 2002 | 32.51 | 32.89 | 32.11 | 32.14 | 3,165,037 | -0.33(-1.03%) |
Oct 07, 2002 | 32.73 | 33.35 | 32.48 | 32.48 | 2,653,344 | -0.33(-1.00%) |
Oct 04, 2002 | 33.53 | 33.64 | 32.44 | 32.81 | 2,373,480 | -0.66(-1.96%) |
Oct 03, 2002 | 33.32 | 34.16 | 33.32 | 33.46 | 2,325,785 | +0.04(+0.11%) |
Oct 02, 2002 | 33.97 | 33.99 | 33.40 | 33.43 | 1,872,347 | -0.48(-1.42%) |
Oct 01, 2002 | 33.27 | 34.14 | 33.14 | 33.91 | 2,342,138 | +0.66(+1.98%) |
Sep 30, 2002 | 33.61 | 33.61 | 33.01 | 33.25 | 2,929,972 | -0.48(-1.41%) |
Sep 27, 2002 | 33.86 | 34.15 | 33.62 | 33.73 | 3,078,506 | -0.13(-0.38%) |
Sep 26, 2002 | 33.55 | 34.03 | 33.35 | 33.86 | 2,441,955 | +0.45(+1.34%) |
Sep 25, 2002 | 32.99 | 33.67 | 32.88 | 33.41 | 2,181,680 | +0.68(+2.08%) |
Sep 24, 2002 | 32.99 | 33.28 | 32.64 | 32.73 | 2,552,675 | -0.81(-2.42%) |
Sep 23, 2002 | 33.26 | 33.82 | 33.10 | 33.54 | 2,424,922 | -0.22(-0.64%) |
Sep 20, 2002 | 33.73 | 34.00 | 33.26 | 33.76 | 3,381,536 | +0.29(+0.86%) |
Sep 19, 2002 | 33.84 | 34.02 | 33.38 | 33.47 | 2,013,898 | -0.37(-1.09%) |
Sep 18, 2002 | 33.93 | 34.19 | 33.43 | 33.84 | 2,694,906 | -0.19(-0.57%) |
Sep 17, 2002 | 35.08 | 35.17 | 33.93 | 34.03 | 2,865,925 | -0.86(-2.47%) |
Sep 16, 2002 | 34.61 | 34.90 | 34.52 | 34.90 | 2,019,860 | +0.16(+0.47%) |
Sep 13, 2002 | 34.75 | 34.88 | 34.37 | 34.73 | 2,237,380 | -0.23(-0.65%) |
Sep 12, 2002 | 35.11 | 35.22 | 34.91 | 34.96 | 2,506,513 | -0.49(-1.39%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.35 | 35.45 | 1,551,432 | -0.13(-0.38%) |
Sep 10, 2002 | 35.31 | 35.67 | 35.19 | 35.59 | 1,482,105 | +0.16(+0.45%) |
Sep 09, 2002 | 35.14 | 35.66 | 35.00 | 35.43 | 2,194,966 | +0.15(+0.43%) |
Sep 06, 2002 | 35.40 | 35.51 | 34.81 | 35.28 | 1,918,849 | +0.17(+0.49%) |
Sep 05, 2002 | 34.23 | 35.20 | 34.20 | 35.11 | 3,401,295 | +0.38(+1.10%) |
Sep 04, 2002 | 34.43 | 34.87 | 34.36 | 34.73 | 2,327,489 | +0.42(+1.21%) |