Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 36.60 | 36.65 | 35.23 | 35.23 | 110,896 | +0.19(+0.54%) |
Nov 27, 2002 | 34.30 | 35.06 | 34.25 | 35.04 | 113,039 | +1.42(+4.22%) |
Nov 26, 2002 | 35.13 | 35.25 | 33.55 | 33.62 | 148,623 | -1.50(-4.28%) |
Nov 25, 2002 | 35.45 | 35.90 | 35.13 | 35.13 | 100,463 | -0.50(-1.39%) |
Nov 22, 2002 | 35.69 | 36.04 | 35.55 | 35.62 | 88,030 | -0.05(-0.14%) |
Nov 21, 2002 | 35.48 | 35.72 | 35.13 | 35.67 | 214,789 | +0.83(+2.37%) |
Nov 20, 2002 | 33.31 | 34.85 | 33.31 | 34.85 | 216,933 | +0.52(+1.53%) |
Nov 19, 2002 | 34.36 | 34.97 | 34.16 | 34.32 | 142,335 | -0.13(-0.37%) |
Nov 18, 2002 | 35.02 | 35.14 | 34.36 | 34.45 | 88,316 | -0.57(-1.64%) |
Nov 15, 2002 | 34.46 | 35.15 | 34.27 | 35.02 | 192,353 | +0.05(+0.14%) |
Nov 14, 2002 | 34.37 | 34.97 | 34.11 | 34.97 | 299,676 | +2.75(+8.53%) |
Nov 13, 2002 | 31.70 | 33.00 | 31.59 | 32.22 | 123,043 | -0.42(-1.29%) |
Nov 12, 2002 | 31.71 | 33.20 | 31.64 | 32.64 | 93,032 | +1.29(+4.13%) |
Nov 11, 2002 | 31.89 | 32.20 | 31.31 | 31.35 | 277,097 | -0.50(-1.56%) |
Nov 08, 2002 | 32.19 | 32.61 | 31.66 | 31.85 | 76,169 | -1.04(-3.17%) |
Nov 07, 2002 | 33.38 | 33.39 | 32.55 | 32.89 | 133,189 | -1.83(-5.28%) |
Nov 06, 2002 | 34.06 | 34.73 | 33.59 | 34.72 | 143,479 | -0.10(-0.30%) |
Nov 05, 2002 | 34.04 | 35.18 | 34.04 | 34.83 | 217,076 | +2.23(+6.83%) |
Nov 04, 2002 | 32.44 | 33.24 | 32.36 | 32.60 | 177,205 | +1.61(+5.19%) |
Nov 01, 2002 | 29.74 | 31.03 | 29.74 | 30.99 | 113,754 | +0.64(+2.12%) |
Oct 31, 2002 | 30.29 | 30.80 | 30.03 | 30.35 | 82,171 | +0.25(+0.84%) |
Oct 30, 2002 | 29.39 | 30.50 | 29.31 | 30.10 | 103,036 | +1.45(+5.06%) |
Oct 29, 2002 | 29.21 | 29.33 | 27.98 | 28.65 | 92,461 | -1.30(-4.35%) |
Oct 28, 2002 | 30.86 | 30.94 | 29.65 | 29.95 | 117,327 | +0.07(+0.23%) |
Oct 25, 2002 | 28.76 | 30.09 | 28.69 | 29.88 | 67,452 | +0.43(+1.45%) |
Oct 24, 2002 | 30.26 | 30.30 | 29.33 | 29.45 | 118,041 | -0.48(-1.61%) |
Oct 23, 2002 | 29.74 | 30.11 | 28.83 | 29.94 | 114,040 | -2.16(-6.74%) |
Oct 22, 2002 | 32.18 | 32.61 | 31.72 | 32.10 | 50,303 | -0.86(-2.61%) |
Oct 21, 2002 | 31.03 | 32.96 | 30.70 | 32.96 | 94,604 | +1.62(+5.18%) |
Oct 18, 2002 | 31.34 | 31.66 | 30.79 | 31.34 | 63,165 | -0.42(-1.32%) |
Oct 17, 2002 | 31.70 | 31.75 | 30.95 | 31.75 | 104,894 | +0.99(+3.21%) |
Oct 16, 2002 | 30.79 | 31.38 | 30.30 | 30.77 | 74,883 | -0.71(-2.25%) |
Oct 15, 2002 | 30.80 | 31.74 | 30.30 | 31.47 | 179,205 | +2.59(+8.96%) |
Oct 14, 2002 | 28.94 | 29.35 | 28.40 | 28.89 | 117,898 | -0.78(-2.64%) |
Oct 11, 2002 | 29.66 | 30.26 | 29.00 | 29.67 | 340,548 | +1.76(+6.29%) |
Oct 10, 2002 | 26.51 | 27.96 | 26.10 | 27.91 | 221,792 | +2.44(+9.59%) |
Oct 09, 2002 | 24.84 | 26.21 | 24.67 | 25.47 | 265,379 | -0.77(-2.93%) |
Oct 08, 2002 | 26.07 | 26.57 | 24.71 | 26.24 | 336,975 | -0.62(-2.32%) |
Oct 07, 2002 | 27.50 | 27.75 | 26.86 | 26.86 | 166,773 | -1.83(-6.37%) |
Oct 04, 2002 | 29.45 | 29.45 | 28.33 | 28.69 | 163,771 | -2.46(-7.89%) |
Oct 03, 2002 | 32.54 | 32.94 | 31.14 | 31.15 | 217,362 | -1.90(-5.76%) |
Oct 02, 2002 | 32.19 | 34.09 | 32.05 | 33.05 | 62,164 | -0.41(-1.21%) |
Oct 01, 2002 | 31.80 | 33.47 | 31.35 | 33.46 | 91,889 | +1.67(+5.26%) |
Sep 30, 2002 | 32.19 | 32.50 | 31.61 | 31.78 | 99,320 | -1.01(-3.07%) |
Sep 27, 2002 | 34.11 | 34.46 | 32.76 | 32.79 | 53,447 | -2.02(-5.81%) |
Sep 26, 2002 | 35.06 | 35.20 | 34.29 | 34.81 | 57,448 | +0.04(+0.12%) |
Sep 25, 2002 | 34.67 | 34.97 | 33.20 | 34.77 | 65,165 | +0.79(+2.33%) |
Sep 24, 2002 | 33.04 | 34.43 | 32.85 | 33.98 | 136,047 | -0.45(-1.30%) |
Sep 23, 2002 | 34.85 | 34.99 | 33.89 | 34.43 | 255,089 | -1.96(-5.38%) |
Sep 20, 2002 | 35.47 | 36.64 | 35.44 | 36.39 | 83,315 | +1.04(+2.93%) |
Sep 19, 2002 | 36.62 | 37.04 | 35.34 | 35.35 | 185,065 | -3.62(-9.30%) |
Sep 18, 2002 | 38.49 | 39.10 | 37.93 | 38.98 | 54,876 | -1.20(-2.98%) |
Sep 17, 2002 | 41.22 | 41.33 | 40.04 | 40.17 | 46,587 | -0.34(-0.85%) |
Sep 16, 2002 | 40.59 | 40.75 | 39.99 | 40.52 | 60,449 | -0.18(-0.45%) |
Sep 13, 2002 | 40.76 | 40.90 | 40.17 | 40.70 | 50,589 | -0.24(-0.58%) |
Sep 12, 2002 | 41.82 | 41.82 | 40.87 | 40.94 | 14,290 | -1.43(-3.39%) |
Sep 11, 2002 | 42.96 | 42.96 | 42.37 | 42.37 | 100,606 | +0.98(+2.37%) |
Sep 10, 2002 | 41.43 | 41.43 | 40.94 | 41.39 | 45,873 | +0.20(+0.48%) |
Sep 09, 2002 | 40.14 | 41.29 | 40.10 | 41.19 | 50,303 | -0.44(-1.06%) |
Sep 06, 2002 | 41.47 | 41.99 | 41.08 | 41.64 | 80,171 | +1.08(+2.67%) |
Sep 05, 2002 | 39.98 | 40.87 | 39.71 | 40.55 | 88,745 | -1.01(-2.44%) |
Sep 04, 2002 | 41.03 | 41.57 | 40.59 | 41.57 | 45,444 | +1.08(+2.66%) |