Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 46.73 | 47.09 | 45.81 | 46.08 | 80,000 | -0.56(-1.20%) |
Nov 27, 2002 | 45.96 | 47.44 | 45.95 | 46.64 | 320,100 | +0.41(+0.89%) |
Nov 26, 2002 | 48.16 | 48.26 | 45.80 | 46.23 | 289,500 | -2.04(-4.23%) |
Nov 25, 2002 | 48.15 | 48.42 | 47.61 | 48.27 | 539,400 | +0.04(+0.08%) |
Nov 22, 2002 | 47.55 | 48.98 | 47.54 | 48.23 | 351,500 | +0.13(+0.27%) |
Nov 21, 2002 | 46.66 | 48.76 | 46.65 | 48.10 | 578,200 | +1.35(+2.89%) |
Nov 20, 2002 | 45.51 | 47.37 | 45.50 | 46.75 | 471,000 | +0.91(+1.99%) |
Nov 19, 2002 | 45.80 | 46.34 | 45.40 | 45.84 | 464,500 | +0.14(+0.31%) |
Nov 18, 2002 | 46.40 | 46.44 | 45.10 | 45.70 | 583,600 | -0.95(-2.04%) |
Nov 15, 2002 | 47.25 | 47.25 | 46.07 | 46.65 | 1,059,600 | -1.35(-2.81%) |
Nov 14, 2002 | 47.00 | 48.24 | 46.49 | 48.00 | 1,333,800 | +1.71(+3.69%) |
Nov 13, 2002 | 46.40 | 46.98 | 45.30 | 46.29 | 741,000 | -0.11(-0.24%) |
Nov 12, 2002 | 46.00 | 46.55 | 45.20 | 46.40 | 578,600 | +0.44(+0.96%) |
Nov 11, 2002 | 46.20 | 46.85 | 45.60 | 45.96 | 610,700 | -0.19(-0.41%) |
Nov 08, 2002 | 47.70 | 47.70 | 45.38 | 46.15 | 866,900 | -1.40(-2.94%) |
Nov 07, 2002 | 48.44 | 48.55 | 47.09 | 47.55 | 483,100 | -1.16(-2.38%) |
Nov 06, 2002 | 47.20 | 48.74 | 46.80 | 48.71 | 743,900 | +1.36(+2.87%) |
Nov 05, 2002 | 46.51 | 47.35 | 45.56 | 47.35 | 399,600 | +0.85(+1.83%) |
Nov 04, 2002 | 46.25 | 46.95 | 45.63 | 46.50 | 473,600 | +0.29(+0.63%) |
Nov 01, 2002 | 44.98 | 46.48 | 43.45 | 46.21 | 698,200 | +1.31(+2.92%) |
Oct 31, 2002 | 44.01 | 46.20 | 43.50 | 44.90 | 1,050,800 | +0.62(+1.40%) |
Oct 30, 2002 | 43.08 | 45.61 | 43.08 | 44.28 | 8,551,000 | +1.32(+3.07%) |
Oct 29, 2002 | 42.20 | 43.10 | 41.79 | 42.96 | 517,507 | +0.40(+0.94%) |
Oct 28, 2002 | 42.10 | 42.82 | 41.85 | 42.56 | 579,800 | +0.84(+2.01%) |
Oct 25, 2002 | 40.32 | 42.36 | 39.65 | 41.72 | 625,100 | +1.30(+3.22%) |
Oct 24, 2002 | 41.30 | 41.75 | 40.05 | 40.42 | 398,400 | -0.74(-1.80%) |
Oct 23, 2002 | 41.74 | 41.97 | 40.94 | 41.16 | 583,424 | -0.69(-1.65%) |
Oct 22, 2002 | 41.98 | 42.40 | 41.50 | 41.85 | 425,500 | -0.55(-1.29%) |
Oct 21, 2002 | 42.09 | 42.69 | 41.75 | 42.40 | 611,000 | +0.05(+0.12%) |
Oct 18, 2002 | 40.85 | 42.90 | 40.84 | 42.35 | 617,100 | +0.75(+1.80%) |
Oct 17, 2002 | 41.25 | 41.90 | 40.60 | 41.60 | 684,123 | +0.70(+1.71%) |
Oct 16, 2002 | 40.50 | 42.20 | 40.30 | 40.90 | 539,300 | +0.31(+0.77%) |
Oct 15, 2002 | 41.59 | 42.70 | 40.51 | 40.59 | 822,600 | -0.52(-1.27%) |
Oct 14, 2002 | 39.75 | 41.60 | 39.66 | 41.11 | 684,469 | +1.12(+2.80%) |
Oct 11, 2002 | 40.15 | 41.23 | 39.41 | 39.99 | 504,811 | -0.03(-0.07%) |
Oct 10, 2002 | 39.44 | 40.10 | 37.93 | 40.02 | 1,005,900 | +0.40(+1.01%) |
Oct 09, 2002 | 40.12 | 41.20 | 39.59 | 39.62 | 494,700 | -0.85(-2.10%) |
Oct 08, 2002 | 40.71 | 41.34 | 39.96 | 40.47 | 543,600 | -0.39(-0.95%) |
Oct 07, 2002 | 41.80 | 41.80 | 40.41 | 40.86 | 701,300 | -1.04(-2.49%) |
Oct 04, 2002 | 42.44 | 42.87 | 40.88 | 41.90 | 519,200 | -0.36(-0.85%) |
Oct 03, 2002 | 41.07 | 43.09 | 41.06 | 42.26 | 707,000 | +1.15(+2.80%) |
Oct 02, 2002 | 41.75 | 43.75 | 41.06 | 41.11 | 808,000 | -0.64(-1.53%) |
Oct 01, 2002 | 41.13 | 41.94 | 40.18 | 41.75 | 405,029 | +0.75(+1.83%) |
Sep 30, 2002 | 40.98 | 42.00 | 40.02 | 41.00 | 731,300 | -0.21(-0.51%) |
Sep 27, 2002 | 41.10 | 41.91 | 40.22 | 41.21 | 882,500 | +0.54(+1.33%) |
Sep 26, 2002 | 40.41 | 41.50 | 38.74 | 40.67 | 891,800 | +0.26(+0.64%) |
Sep 25, 2002 | 38.74 | 41.13 | 38.70 | 40.41 | 758,600 | +2.15(+5.62%) |
Sep 24, 2002 | 36.40 | 38.77 | 35.66 | 38.26 | 903,600 | +1.25(+3.38%) |
Sep 23, 2002 | 38.60 | 38.64 | 36.22 | 37.01 | 539,800 | -1.58(-4.09%) |
Sep 20, 2002 | 38.58 | 39.46 | 38.26 | 38.59 | 723,208 | -0.06(-0.16%) |
Sep 19, 2002 | 38.55 | 39.49 | 38.20 | 38.65 | 462,045 | -0.41(-1.05%) |
Sep 18, 2002 | 37.85 | 39.12 | 37.70 | 39.06 | 485,800 | +1.06(+2.79%) |
Sep 17, 2002 | 38.38 | 39.30 | 37.61 | 38.00 | 328,300 | -0.12(-0.31%) |
Sep 16, 2002 | 38.13 | 38.49 | 37.62 | 38.12 | 266,630 | -0.38(-0.99%) |
Sep 13, 2002 | 37.25 | 39.09 | 36.75 | 38.50 | 569,633 | +1.11(+2.97%) |
Sep 12, 2002 | 38.70 | 38.77 | 36.42 | 37.39 | 520,961 | -1.65(-4.23%) |
Sep 11, 2002 | 39.00 | 40.39 | 38.49 | 39.04 | 360,349 | -0.46(-1.16%) |
Sep 10, 2002 | 39.17 | 39.79 | 38.60 | 39.50 | 693,954 | +0.23(+0.59%) |
Sep 09, 2002 | 37.80 | 40.25 | 37.26 | 39.27 | 772,682 | +1.42(+3.75%) |
Sep 06, 2002 | 35.93 | 38.95 | 35.93 | 37.85 | 942,188 | +1.95(+5.43%) |
Sep 05, 2002 | 35.88 | 36.05 | 34.52 | 35.90 | 548,400 | -0.00(-0.01%) |
Sep 04, 2002 | 33.91 | 36.95 | 33.90 | 35.90 | 791,818 | +2.14(+6.34%) |