Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 45.03 | 46.03 | 44.76 | 45.66 | 74,792 | +0.91(+2.02%) |
Nov 27, 2002 | 44.35 | 45.20 | 44.26 | 44.76 | 94,772 | +0.33(+0.74%) |
Nov 26, 2002 | 44.82 | 45.08 | 44.16 | 44.43 | 106,076 | -0.39(-0.87%) |
Nov 25, 2002 | 44.09 | 44.96 | 44.09 | 44.82 | 51,132 | +0.68(+1.55%) |
Nov 22, 2002 | 43.42 | 44.70 | 43.21 | 44.13 | 80,181 | +0.52(+1.20%) |
Nov 21, 2002 | 43.95 | 44.10 | 43.14 | 43.61 | 142,355 | -0.11(-0.26%) |
Nov 20, 2002 | 44.23 | 44.81 | 43.17 | 43.72 | 205,055 | -0.39(-0.88%) |
Nov 19, 2002 | 42.17 | 44.34 | 41.80 | 44.11 | 195,459 | +2.07(+4.92%) |
Nov 18, 2002 | 41.69 | 42.60 | 40.85 | 42.04 | 171,799 | +0.23(+0.55%) |
Nov 15, 2002 | 39.95 | 41.99 | 39.94 | 41.81 | 1,321,160 | +1.71(+4.27%) |
Nov 14, 2002 | 40.31 | 41.60 | 40.10 | 40.10 | 251,718 | -0.18(-0.45%) |
Nov 13, 2002 | 40.40 | 41.39 | 40.13 | 40.28 | 173,376 | +0.00(+0.00%) |
Nov 12, 2002 | 41.22 | 41.22 | 39.56 | 40.28 | 93,063 | -0.61(-1.49%) |
Nov 11, 2002 | 42.24 | 42.24 | 40.89 | 40.89 | 55,338 | -1.47(-3.47%) |
Nov 08, 2002 | 42.98 | 43.52 | 42.23 | 42.36 | 68,746 | -0.58(-1.35%) |
Nov 07, 2002 | 41.04 | 43.51 | 40.60 | 42.94 | 129,736 | +2.05(+5.00%) |
Nov 06, 2002 | 39.78 | 41.61 | 39.57 | 40.89 | 57,967 | +1.07(+2.67%) |
Nov 05, 2002 | 40.55 | 40.85 | 39.26 | 39.83 | 235,682 | -0.81(-1.98%) |
Nov 04, 2002 | 42.66 | 42.91 | 40.61 | 40.63 | 314,286 | -1.97(-4.63%) |
Nov 01, 2002 | 40.71 | 42.60 | 39.78 | 42.60 | 122,638 | +2.21(+5.46%) |
Oct 31, 2002 | 40.88 | 41.25 | 40.34 | 40.40 | 101,901 | -1.13(-2.73%) |
Oct 30, 2002 | 40.05 | 41.73 | 40.05 | 41.53 | 81,364 | +1.49(+3.72%) |
Oct 29, 2002 | 40.98 | 40.98 | 39.41 | 40.04 | 49,949 | -0.46(-1.13%) |
Oct 28, 2002 | 40.51 | 41.58 | 40.34 | 40.50 | 87,862 | +0.08(+0.19%) |
Oct 25, 2002 | 39.45 | 40.47 | 39.45 | 40.42 | 38,907 | +1.04(+2.65%) |
Oct 24, 2002 | 39.48 | 39.62 | 39.07 | 39.38 | 62,436 | +0.03(+0.08%) |
Oct 23, 2002 | 38.61 | 39.52 | 38.04 | 39.35 | 59,196 | +0.90(+2.33%) |
Oct 22, 2002 | 38.75 | 38.80 | 37.25 | 38.45 | 100,161 | -1.11(-2.81%) |
Oct 21, 2002 | 39.37 | 39.94 | 38.99 | 39.56 | 81,233 | +0.21(+0.53%) |
Oct 18, 2002 | 38.35 | 39.35 | 37.48 | 39.35 | 60,333 | +0.95(+2.47%) |
Oct 17, 2002 | 37.59 | 38.47 | 37.59 | 38.40 | 85,834 | +0.73(+1.94%) |
Oct 16, 2002 | 37.99 | 38.04 | 37.66 | 37.67 | 53,900 | -0.36(-0.94%) |
Oct 15, 2002 | 38.21 | 38.23 | 37.73 | 38.03 | 299,170 | -0.01(-0.02%) |
Oct 14, 2002 | 38.04 | 38.19 | 37.66 | 38.04 | 59,150 | -0.06(-0.16%) |
Oct 11, 2002 | 38.43 | 39.56 | 37.98 | 38.10 | 156,288 | -0.25(-0.65%) |
Oct 10, 2002 | 37.69 | 38.99 | 37.32 | 38.35 | 195,065 | +0.95(+2.54%) |
Oct 09, 2002 | 37.58 | 37.83 | 36.60 | 37.40 | 102,659 | -0.49(-1.29%) |
Oct 08, 2002 | 39.55 | 39.55 | 36.01 | 37.89 | 240,939 | -2.52(-6.23%) |
Oct 07, 2002 | 41.91 | 42.37 | 40.03 | 40.40 | 52,052 | -1.64(-3.89%) |
Oct 04, 2002 | 45.00 | 45.26 | 40.53 | 42.04 | 21,793,696 | -3.23(-7.13%) |
Oct 03, 2002 | 45.80 | 46.19 | 44.51 | 45.27 | 74,398 | -0.46(-1.01%) |
Oct 02, 2002 | 47.02 | 47.88 | 45.72 | 45.73 | 70,323 | -1.29(-2.73%) |
Oct 01, 2002 | 45.24 | 47.49 | 44.73 | 47.02 | 140,252 | +1.76(+3.88%) |
Sep 30, 2002 | 44.32 | 45.49 | 43.40 | 45.26 | 93,195 | +1.13(+2.57%) |
Sep 27, 2002 | 43.90 | 44.79 | 42.31 | 44.12 | 238,048 | +0.38(+0.87%) |
Sep 26, 2002 | 43.29 | 44.03 | 43.10 | 43.75 | 44,297 | +0.46(+1.06%) |
Sep 25, 2002 | 42.40 | 43.67 | 42.02 | 43.29 | 131,725 | +0.88(+2.08%) |
Sep 24, 2002 | 41.61 | 42.64 | 41.26 | 42.41 | 58,164 | +0.80(+1.92%) |
Sep 23, 2002 | 41.20 | 41.73 | 40.85 | 41.61 | 9,595 | +0.12(+0.29%) |
Sep 20, 2002 | 42.41 | 42.60 | 40.82 | 41.48 | 59,282 | -0.91(-2.15%) |
Sep 19, 2002 | 43.72 | 43.73 | 42.40 | 42.40 | 35,090 | -1.33(-3.04%) |
Sep 18, 2002 | 43.54 | 43.97 | 43.54 | 43.73 | 48,634 | +0.18(+0.40%) |
Sep 17, 2002 | 43.06 | 43.93 | 43.06 | 43.55 | 20,636 | +0.32(+0.74%) |
Sep 16, 2002 | 43.55 | 43.55 | 43.06 | 43.23 | 2,891 | -0.13(-0.30%) |
Sep 13, 2002 | 43.17 | 43.55 | 43.17 | 43.36 | 68,351 | +0.08(+0.19%) |
Sep 12, 2002 | 43.95 | 43.95 | 43.19 | 43.28 | 27,735 | -0.65(-1.49%) |
Sep 11, 2002 | 44.89 | 45.27 | 43.93 | 43.93 | 11,435 | -0.45(-1.01%) |
Sep 10, 2002 | 45.31 | 45.65 | 44.38 | 44.38 | 89,777 | -0.83(-1.83%) |
Sep 09, 2002 | 44.48 | 45.22 | 44.12 | 45.21 | 16,825 | +0.91(+2.06%) |
Sep 06, 2002 | 43.01 | 44.47 | 42.92 | 44.30 | 42,062 | +1.16(+2.70%) |
Sep 05, 2002 | 44.00 | 44.00 | 42.91 | 43.14 | 27,997 | -0.76(-1.73%) |
Sep 04, 2002 | 42.83 | 44.84 | 42.19 | 43.90 | 66,642 | +1.06(+2.47%) |