Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 53.99 | 53.99 | 53.20 | 53.28 | 125,674 | -0.71(-1.31%) |
Nov 27, 2002 | 52.85 | 53.99 | 52.75 | 53.99 | 345,680 | +1.47(+2.80%) |
Nov 26, 2002 | 53.07 | 53.07 | 52.29 | 52.52 | 494,369 | -0.64(-1.21%) |
Nov 25, 2002 | 53.50 | 53.72 | 52.74 | 53.16 | 373,994 | -0.20(-0.38%) |
Nov 22, 2002 | 53.50 | 53.76 | 53.36 | 53.36 | 628,372 | -0.12(-0.22%) |
Nov 21, 2002 | 53.15 | 53.73 | 53.07 | 53.48 | 692,571 | +0.50(+0.95%) |
Nov 20, 2002 | 52.18 | 53.07 | 52.15 | 52.98 | 655,021 | +0.87(+1.66%) |
Nov 19, 2002 | 51.84 | 52.31 | 51.51 | 52.12 | 390,953 | +0.11(+0.22%) |
Nov 18, 2002 | 53.43 | 53.64 | 51.89 | 52.00 | 513,145 | -1.26(-2.37%) |
Nov 15, 2002 | 53.33 | 53.33 | 52.51 | 53.26 | 724,974 | -0.22(-0.42%) |
Nov 14, 2002 | 53.17 | 53.66 | 53.03 | 53.49 | 447,431 | +0.72(+1.36%) |
Nov 13, 2002 | 53.00 | 53.50 | 52.17 | 52.77 | 467,266 | -0.26(-0.50%) |
Nov 12, 2002 | 52.54 | 53.77 | 52.50 | 53.03 | 363,698 | +0.66(+1.26%) |
Nov 11, 2002 | 52.83 | 53.07 | 52.21 | 52.37 | 401,855 | -0.46(-0.87%) |
Nov 08, 2002 | 52.78 | 53.43 | 52.60 | 52.83 | 568,865 | +0.12(+0.23%) |
Nov 07, 2002 | 54.12 | 54.12 | 52.61 | 52.72 | 683,184 | -1.40(-2.59%) |
Nov 06, 2002 | 55.67 | 55.67 | 53.62 | 54.12 | 593,395 | -0.96(-1.75%) |
Nov 05, 2002 | 54.09 | 55.21 | 54.06 | 55.08 | 529,346 | +0.92(+1.71%) |
Nov 04, 2002 | 55.91 | 56.19 | 54.09 | 54.16 | 614,139 | -1.75(-3.13%) |
Nov 01, 2002 | 54.02 | 56.00 | 53.87 | 55.91 | 525,258 | +1.80(+3.33%) |
Oct 31, 2002 | 54.55 | 55.15 | 53.79 | 54.10 | 383,988 | -0.44(-0.81%) |
Oct 30, 2002 | 53.73 | 54.70 | 53.66 | 54.55 | 317,971 | +0.78(+1.45%) |
Oct 29, 2002 | 53.69 | 53.89 | 52.65 | 53.77 | 585,824 | -0.11(-0.21%) |
Oct 28, 2002 | 54.82 | 54.85 | 53.53 | 53.88 | 635,185 | -0.61(-1.13%) |
Oct 25, 2002 | 52.70 | 54.65 | 52.38 | 54.49 | 429,564 | +1.64(+3.10%) |
Oct 24, 2002 | 54.78 | 54.88 | 52.81 | 52.85 | 500,426 | -1.30(-2.40%) |
Oct 23, 2002 | 53.26 | 54.19 | 52.57 | 54.16 | 377,326 | +0.73(+1.37%) |
Oct 22, 2002 | 53.76 | 53.83 | 53.01 | 53.42 | 355,976 | -0.60(-1.11%) |
Oct 21, 2002 | 53.50 | 54.18 | 52.89 | 54.02 | 464,995 | +0.17(+0.31%) |
Oct 18, 2002 | 53.83 | 54.82 | 53.40 | 53.86 | 510,571 | -0.36(-0.66%) |
Oct 17, 2002 | 53.40 | 54.49 | 53.10 | 54.22 | 818,397 | +1.74(+3.32%) |
Oct 16, 2002 | 52.67 | 52.83 | 51.82 | 52.47 | 620,347 | -0.54(-1.02%) |
Oct 15, 2002 | 52.83 | 53.50 | 52.08 | 53.01 | 1,894,503 | +2.02(+3.96%) |
Oct 14, 2002 | 49.33 | 51.08 | 49.33 | 50.99 | 604,297 | +1.22(+2.44%) |
Oct 11, 2002 | 49.53 | 51.32 | 49.41 | 49.78 | 15,141 | +1.21(+2.49%) |
Oct 10, 2002 | 44.91 | 48.67 | 44.71 | 48.57 | 1,684,339 | +3.66(+8.15%) |
Oct 09, 2002 | 47.22 | 47.70 | 44.91 | 44.91 | 2,838,121 | -3.57(-7.36%) |
Oct 08, 2002 | 46.49 | 49.53 | 46.46 | 48.48 | 1,178,008 | +2.65(+5.78%) |
Oct 07, 2002 | 47.33 | 48.01 | 45.57 | 45.83 | 884,414 | -1.96(-4.10%) |
Oct 04, 2002 | 49.20 | 49.21 | 47.09 | 47.79 | 1,032,649 | -1.41(-2.87%) |
Oct 03, 2002 | 52.17 | 52.17 | 49.14 | 49.20 | 1,061,721 | -2.96(-5.67%) |
Oct 02, 2002 | 53.46 | 53.94 | 52.12 | 52.16 | 849,286 | -1.84(-3.41%) |
Oct 01, 2002 | 52.21 | 54.00 | 51.75 | 54.00 | 632,308 | +1.95(+3.76%) |
Sep 30, 2002 | 52.17 | 52.64 | 50.92 | 52.05 | 786,600 | -0.63(-1.19%) |
Sep 27, 2002 | 52.81 | 53.50 | 52.27 | 52.68 | 1,138,791 | -0.23(-0.44%) |
Sep 26, 2002 | 50.85 | 53.50 | 50.52 | 52.91 | 1,737,486 | +3.59(+7.27%) |
Sep 25, 2002 | 48.61 | 49.45 | 48.19 | 49.32 | 811,584 | +1.20(+2.50%) |
Sep 24, 2002 | 48.48 | 49.07 | 48.08 | 48.12 | 728,003 | -0.80(-1.63%) |
Sep 23, 2002 | 48.11 | 48.98 | 47.72 | 48.92 | 75,707 | +0.65(+1.35%) |
Sep 20, 2002 | 48.44 | 48.85 | 48.05 | 48.26 | 886,231 | +0.05(+0.11%) |
Sep 19, 2002 | 49.20 | 49.40 | 48.21 | 48.21 | 589,004 | -1.57(-3.14%) |
Sep 18, 2002 | 50.85 | 51.02 | 49.65 | 49.78 | 1,158,930 | -1.94(-3.74%) |
Sep 17, 2002 | 52.27 | 52.57 | 51.59 | 51.71 | 395,344 | -0.21(-0.41%) |
Sep 16, 2002 | 52.81 | 52.81 | 51.59 | 51.92 | 533,283 | -0.89(-1.68%) |
Sep 13, 2002 | 52.12 | 52.94 | 51.41 | 52.81 | 407,609 | +0.69(+1.32%) |
Sep 12, 2002 | 54.22 | 54.22 | 51.82 | 52.12 | 565,534 | -2.38(-4.37%) |
Sep 11, 2002 | 55.15 | 55.25 | 54.42 | 54.51 | 281,631 | -0.42(-0.77%) |
Sep 10, 2002 | 55.84 | 55.84 | 54.51 | 54.93 | 322,665 | -0.90(-1.61%) |
Sep 09, 2002 | 54.65 | 55.96 | 54.55 | 55.83 | 295,864 | +0.67(+1.22%) |
Sep 06, 2002 | 55.48 | 55.69 | 54.82 | 55.15 | 409,123 | +0.30(+0.54%) |
Sep 05, 2002 | 54.95 | 55.10 | 54.38 | 54.86 | 354,613 | -0.49(-0.88%) |
Sep 04, 2002 | 54.39 | 55.34 | 54.25 | 55.34 | 396,555 | +0.81(+1.48%) |