Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 29.32 | 29.42 | 28.76 | 29.20 | 13,100 | -0.11(-0.38%) |
Nov 27, 2002 | 29.10 | 29.35 | 29.01 | 29.31 | 84,400 | +0.30(+1.03%) |
Nov 26, 2002 | 29.64 | 29.64 | 28.90 | 29.01 | 58,200 | -0.61(-2.06%) |
Nov 25, 2002 | 28.30 | 29.80 | 28.20 | 29.62 | 71,100 | +0.12(+0.41%) |
Nov 22, 2002 | 28.95 | 29.50 | 28.75 | 29.50 | 72,000 | +0.65(+2.25%) |
Nov 21, 2002 | 28.70 | 29.00 | 28.63 | 28.85 | 125,100 | +0.20(+0.70%) |
Nov 20, 2002 | 28.04 | 28.65 | 27.41 | 28.65 | 124,200 | +0.36(+1.27%) |
Nov 19, 2002 | 29.00 | 29.00 | 27.10 | 28.29 | 152,700 | -0.74(-2.55%) |
Nov 18, 2002 | 29.76 | 29.76 | 28.80 | 29.03 | 49,000 | -0.71(-2.39%) |
Nov 15, 2002 | 29.70 | 29.90 | 29.46 | 29.74 | 48,000 | -0.10(-0.34%) |
Nov 14, 2002 | 29.00 | 29.86 | 29.00 | 29.84 | 70,900 | +0.94(+3.25%) |
Nov 13, 2002 | 28.90 | 29.55 | 28.60 | 28.90 | 66,800 | -0.10(-0.34%) |
Nov 12, 2002 | 29.80 | 29.89 | 28.85 | 29.00 | 62,700 | -0.70(-2.36%) |
Nov 11, 2002 | 30.15 | 30.15 | 29.50 | 29.70 | 42,600 | -0.60(-1.98%) |
Nov 08, 2002 | 30.70 | 31.15 | 29.80 | 30.30 | 83,600 | -0.40(-1.30%) |
Nov 07, 2002 | 33.21 | 33.21 | 30.62 | 30.70 | 98,300 | -2.50(-7.53%) |
Nov 06, 2002 | 32.90 | 33.25 | 32.50 | 33.20 | 61,300 | +0.45(+1.37%) |
Nov 05, 2002 | 32.87 | 32.91 | 32.22 | 32.75 | 43,400 | -0.13(-0.40%) |
Nov 04, 2002 | 32.89 | 33.25 | 32.55 | 32.88 | 76,200 | +0.03(+0.09%) |
Nov 01, 2002 | 32.39 | 32.85 | 32.03 | 32.85 | 45,700 | +0.44(+1.36%) |
Oct 31, 2002 | 32.08 | 32.65 | 31.78 | 32.41 | 46,300 | +0.40(+1.25%) |
Oct 30, 2002 | 32.00 | 32.30 | 31.50 | 32.01 | 990,000 | +0.17(+0.53%) |
Oct 29, 2002 | 31.45 | 32.00 | 31.15 | 31.84 | 42,800 | +0.49(+1.56%) |
Oct 28, 2002 | 32.05 | 32.17 | 31.12 | 31.35 | 52,900 | -0.65(-2.03%) |
Oct 25, 2002 | 31.85 | 32.60 | 31.34 | 32.00 | 920,000 | +0.30(+0.95%) |
Oct 24, 2002 | 33.20 | 33.20 | 31.58 | 31.70 | 59,700 | -1.10(-3.35%) |
Oct 23, 2002 | 31.40 | 32.80 | 31.40 | 32.80 | 109,800 | +1.50(+4.79%) |
Oct 22, 2002 | 32.05 | 32.05 | 30.88 | 31.30 | 62,100 | -0.75(-2.34%) |
Oct 21, 2002 | 30.82 | 32.30 | 30.80 | 32.05 | 39,300 | +1.20(+3.89%) |
Oct 18, 2002 | 31.34 | 31.34 | 30.35 | 30.85 | 67,900 | -0.74(-2.34%) |
Oct 17, 2002 | 30.75 | 31.90 | 30.41 | 31.59 | 138,300 | +1.61(+5.37%) |
Oct 16, 2002 | 31.31 | 31.31 | 29.65 | 29.98 | 98,700 | -1.36(-4.34%) |
Oct 15, 2002 | 30.40 | 31.55 | 29.80 | 31.34 | 89,500 | +1.49(+4.99%) |
Oct 14, 2002 | 29.00 | 29.95 | 28.99 | 29.85 | 26,900 | +0.85(+2.93%) |
Oct 11, 2002 | 28.56 | 29.66 | 27.50 | 29.00 | 161,200 | +0.44(+1.54%) |
Oct 10, 2002 | 29.03 | 29.88 | 27.55 | 28.56 | 185,200 | -0.47(-1.62%) |
Oct 09, 2002 | 31.15 | 31.15 | 29.03 | 29.03 | 44,200 | -2.27(-7.25%) |
Oct 08, 2002 | 30.65 | 31.39 | 30.30 | 31.30 | 80,800 | +1.06(+3.51%) |
Oct 07, 2002 | 30.86 | 31.20 | 30.01 | 30.24 | 58,500 | -0.61(-1.98%) |
Oct 04, 2002 | 32.55 | 32.69 | 30.70 | 30.85 | 114,600 | -1.45(-4.49%) |
Oct 03, 2002 | 32.95 | 32.95 | 32.10 | 32.30 | 53,800 | -0.65(-1.97%) |
Oct 02, 2002 | 32.37 | 33.28 | 31.76 | 32.95 | 95,100 | +0.33(+1.01%) |
Oct 01, 2002 | 31.60 | 32.62 | 30.65 | 32.62 | 121,200 | +1.12(+3.56%) |
Sep 30, 2002 | 31.98 | 31.98 | 31.15 | 31.50 | 145,400 | -0.48(-1.50%) |
Sep 27, 2002 | 32.55 | 33.10 | 31.59 | 31.98 | 99,900 | -0.40(-1.24%) |
Sep 26, 2002 | 31.75 | 32.50 | 31.62 | 32.38 | 181,900 | +0.88(+2.79%) |
Sep 25, 2002 | 31.80 | 32.20 | 30.90 | 31.50 | 98,400 | -0.05(-0.16%) |
Sep 24, 2002 | 31.80 | 32.06 | 30.80 | 31.55 | 92,100 | -0.46(-1.44%) |
Sep 23, 2002 | 32.85 | 33.31 | 31.76 | 32.01 | 42,100 | -1.09(-3.29%) |
Sep 20, 2002 | 31.80 | 33.25 | 31.70 | 33.10 | 31,400 | +1.18(+3.70%) |
Sep 19, 2002 | 33.80 | 33.83 | 31.76 | 31.92 | 120,500 | -2.53(-7.34%) |
Sep 18, 2002 | 34.82 | 34.82 | 33.50 | 34.45 | 29,400 | -0.40(-1.15%) |
Sep 17, 2002 | 35.47 | 35.73 | 34.55 | 34.85 | 59,700 | -0.37(-1.05%) |
Sep 16, 2002 | 35.11 | 35.69 | 35.11 | 35.22 | 26,900 | +0.11(+0.31%) |
Sep 13, 2002 | 35.00 | 35.20 | 34.45 | 35.11 | 149,600 | +0.11(+0.31%) |
Sep 12, 2002 | 35.95 | 35.95 | 34.81 | 35.00 | 2,480,000 | -1.18(-3.26%) |
Sep 11, 2002 | 36.25 | 36.74 | 36.00 | 36.18 | 31,800 | +0.08(+0.22%) |
Sep 10, 2002 | 35.85 | 36.10 | 35.20 | 36.10 | 63,600 | +0.41(+1.15%) |
Sep 09, 2002 | 34.70 | 35.79 | 34.70 | 35.69 | 106,800 | +0.78(+2.23%) |
Sep 06, 2002 | 34.90 | 35.29 | 34.45 | 34.91 | 33,100 | +0.01(+0.03%) |
Sep 05, 2002 | 34.12 | 35.85 | 34.12 | 34.90 | 101,900 | +0.75(+2.20%) |
Sep 04, 2002 | 33.46 | 34.41 | 33.35 | 34.15 | 88,600 | +1.11(+3.36%) |