Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 61.70 | 61.99 | 61.45 | 61.61 | 127,300 | +0.11(+0.18%) |
Nov 27, 2002 | 59.70 | 61.53 | 59.68 | 61.50 | 386,600 | +2.21(+3.73%) |
Nov 26, 2002 | 60.20 | 60.21 | 59.08 | 59.29 | 371,000 | -1.16(-1.92%) |
Nov 25, 2002 | 58.45 | 60.45 | 58.40 | 60.45 | 307,200 | +2.09(+3.58%) |
Nov 22, 2002 | 58.85 | 58.93 | 58.00 | 58.36 | 376,700 | -0.63(-1.07%) |
Nov 21, 2002 | 58.40 | 59.01 | 57.77 | 58.99 | 560,500 | +1.00(+1.72%) |
Nov 20, 2002 | 56.54 | 58.30 | 56.24 | 57.99 | 517,600 | +1.19(+2.10%) |
Nov 19, 2002 | 58.21 | 58.22 | 56.60 | 56.80 | 548,100 | -1.45(-2.49%) |
Nov 18, 2002 | 58.60 | 59.94 | 58.17 | 58.25 | 747,400 | -0.25(-0.43%) |
Nov 15, 2002 | 56.30 | 58.65 | 56.10 | 58.50 | 751,600 | +2.49(+4.45%) |
Nov 14, 2002 | 54.55 | 56.06 | 54.55 | 56.01 | 344,600 | +1.83(+3.38%) |
Nov 13, 2002 | 53.70 | 54.45 | 52.86 | 54.18 | 334,800 | +0.33(+0.61%) |
Nov 12, 2002 | 52.40 | 54.05 | 52.40 | 53.85 | 360,400 | +1.46(+2.79%) |
Nov 11, 2002 | 52.85 | 53.30 | 52.15 | 52.39 | 249,900 | -0.46(-0.87%) |
Nov 08, 2002 | 53.68 | 54.24 | 52.70 | 52.85 | 344,400 | -0.83(-1.55%) |
Nov 07, 2002 | 53.41 | 53.80 | 52.40 | 53.68 | 406,200 | -0.63(-1.16%) |
Nov 06, 2002 | 54.25 | 54.40 | 52.94 | 54.31 | 335,600 | +0.12(+0.22%) |
Nov 05, 2002 | 53.95 | 54.20 | 53.40 | 54.19 | 218,100 | +0.28(+0.52%) |
Nov 04, 2002 | 53.50 | 54.41 | 52.90 | 53.91 | 358,700 | +0.91(+1.72%) |
Nov 01, 2002 | 53.30 | 53.30 | 52.30 | 53.00 | 399,100 | -0.55(-1.03%) |
Oct 31, 2002 | 53.20 | 53.95 | 53.20 | 53.55 | 169,200 | +0.35(+0.66%) |
Oct 30, 2002 | 52.55 | 53.55 | 52.25 | 53.20 | 286,600 | +0.65(+1.24%) |
Oct 29, 2002 | 52.51 | 52.97 | 51.60 | 52.55 | 161,300 | +0.04(+0.08%) |
Oct 28, 2002 | 53.50 | 55.00 | 52.34 | 52.51 | 503,700 | -0.49(-0.92%) |
Oct 25, 2002 | 51.95 | 53.00 | 51.74 | 53.00 | 332,800 | +0.64(+1.22%) |
Oct 24, 2002 | 53.00 | 54.35 | 52.25 | 52.36 | 339,600 | -0.11(-0.21%) |
Oct 23, 2002 | 53.72 | 53.72 | 51.61 | 52.47 | 625,300 | -1.24(-2.31%) |
Oct 22, 2002 | 55.71 | 55.71 | 53.25 | 53.71 | 370,300 | -1.99(-3.57%) |
Oct 21, 2002 | 54.37 | 55.85 | 53.63 | 55.70 | 305,300 | +1.13(+2.07%) |
Oct 18, 2002 | 53.54 | 55.70 | 53.20 | 54.57 | 467,600 | +1.04(+1.94%) |
Oct 17, 2002 | 53.00 | 53.85 | 52.90 | 53.53 | 514,700 | +1.75(+3.38%) |
Oct 16, 2002 | 50.90 | 52.30 | 50.62 | 51.78 | 561,200 | +0.05(+0.10%) |
Oct 15, 2002 | 49.90 | 51.73 | 49.30 | 51.73 | 622,600 | +3.61(+7.50%) |
Oct 14, 2002 | 48.33 | 48.80 | 48.01 | 48.12 | 300,900 | -0.46(-0.95%) |
Oct 11, 2002 | 46.80 | 49.24 | 46.65 | 48.58 | 710,900 | +2.33(+5.04%) |
Oct 10, 2002 | 44.55 | 46.50 | 43.90 | 46.25 | 779,000 | +1.62(+3.63%) |
Oct 09, 2002 | 46.16 | 46.16 | 43.75 | 44.63 | 806,800 | -1.52(-3.29%) |
Oct 08, 2002 | 45.50 | 46.65 | 44.73 | 46.15 | 442,700 | +1.54(+3.45%) |
Oct 07, 2002 | 46.00 | 46.56 | 44.15 | 44.61 | 560,700 | -1.87(-4.02%) |
Oct 04, 2002 | 48.25 | 48.46 | 45.85 | 46.48 | 795,400 | -1.58(-3.29%) |
Oct 03, 2002 | 49.30 | 49.75 | 48.05 | 48.06 | 576,300 | -1.09(-2.22%) |
Oct 02, 2002 | 49.96 | 49.99 | 49.05 | 49.15 | 426,500 | -0.78(-1.56%) |
Oct 01, 2002 | 49.65 | 49.97 | 48.25 | 49.93 | 612,900 | +0.28(+0.56%) |
Sep 30, 2002 | 49.90 | 50.15 | 48.75 | 49.65 | 717,000 | -0.40(-0.80%) |
Sep 27, 2002 | 49.95 | 51.70 | 49.40 | 50.05 | 1,170,800 | +1.90(+3.95%) |
Sep 26, 2002 | 48.01 | 48.41 | 47.90 | 48.15 | 479,300 | +0.21(+0.44%) |
Sep 25, 2002 | 46.73 | 48.15 | 46.47 | 47.94 | 407,400 | +1.69(+3.65%) |
Sep 24, 2002 | 45.90 | 47.20 | 45.40 | 46.25 | 659,400 | -1.49(-3.12%) |
Sep 23, 2002 | 49.75 | 50.60 | 47.34 | 47.74 | 671,300 | -2.01(-4.04%) |
Sep 20, 2002 | 49.75 | 49.93 | 49.33 | 49.75 | 416,200 | +0.75(+1.53%) |
Sep 19, 2002 | 49.15 | 49.65 | 48.63 | 49.00 | 1,580,000 | -0.50(-1.01%) |
Sep 18, 2002 | 50.20 | 50.50 | 48.86 | 49.50 | 723,900 | -0.69(-1.37%) |
Sep 17, 2002 | 52.05 | 52.70 | 50.01 | 50.19 | 372,400 | -1.63(-3.15%) |
Sep 16, 2002 | 51.00 | 51.93 | 50.45 | 51.82 | 348,900 | +0.82(+1.61%) |
Sep 13, 2002 | 51.02 | 51.30 | 50.15 | 51.00 | 731,900 | -0.27(-0.53%) |
Sep 12, 2002 | 53.95 | 53.96 | 50.90 | 51.27 | 1,112,800 | -2.71(-5.02%) |
Sep 11, 2002 | 53.30 | 54.41 | 53.30 | 53.98 | 359,200 | +0.75(+1.41%) |
Sep 10, 2002 | 52.50 | 53.94 | 52.50 | 53.23 | 760,700 | +1.41(+2.72%) |
Sep 09, 2002 | 50.90 | 52.10 | 50.27 | 51.82 | 429,400 | +0.67(+1.31%) |
Sep 06, 2002 | 49.50 | 51.15 | 49.48 | 51.15 | 339,800 | +2.31(+4.73%) |
Sep 05, 2002 | 49.51 | 50.45 | 48.56 | 48.84 | 362,800 | -0.66(-1.33%) |
Sep 04, 2002 | 48.52 | 49.70 | 48.15 | 49.50 | 497,200 | +0.97(+2.00%) |