Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 30.13 | 30.13 | 29.39 | 29.52 | 1,450,090 | -0.25(-0.85%) |
Nov 27, 2002 | 29.45 | 29.80 | 29.30 | 29.78 | 2,430,622 | +0.49(+1.66%) |
Nov 26, 2002 | 29.35 | 29.45 | 29.01 | 29.29 | 3,467,399 | -0.21(-0.72%) |
Nov 25, 2002 | 29.83 | 29.83 | 29.38 | 29.50 | 2,765,022 | -0.42(-1.41%) |
Nov 22, 2002 | 29.63 | 29.98 | 29.59 | 29.92 | 4,297,604 | +0.30(+1.01%) |
Nov 21, 2002 | 29.89 | 30.04 | 29.42 | 29.62 | 4,355,213 | -0.48(-1.58%) |
Nov 20, 2002 | 30.04 | 30.11 | 29.54 | 30.10 | 2,714,402 | +0.12(+0.39%) |
Nov 19, 2002 | 29.56 | 30.26 | 29.56 | 29.98 | 2,492,321 | +0.42(+1.43%) |
Nov 18, 2002 | 29.81 | 29.81 | 29.49 | 29.56 | 2,250,298 | -0.31(-1.04%) |
Nov 15, 2002 | 29.63 | 29.92 | 29.61 | 29.87 | 2,625,944 | +0.16(+0.53%) |
Nov 14, 2002 | 29.72 | 29.86 | 29.55 | 29.71 | 2,210,245 | +0.08(+0.28%) |
Nov 13, 2002 | 29.31 | 29.83 | 28.97 | 29.63 | 3,176,290 | +0.46(+1.59%) |
Nov 12, 2002 | 29.34 | 29.64 | 29.07 | 29.17 | 2,917,394 | -0.17(-0.58%) |
Nov 11, 2002 | 29.59 | 29.83 | 29.32 | 29.34 | 2,009,639 | -0.34(-1.15%) |
Nov 08, 2002 | 30.04 | 30.27 | 29.59 | 29.68 | 2,353,584 | -0.09(-0.32%) |
Nov 07, 2002 | 29.69 | 30.04 | 29.58 | 29.77 | 3,118,682 | +0.14(+0.48%) |
Nov 06, 2002 | 30.10 | 30.11 | 29.47 | 29.63 | 3,868,781 | -0.48(-1.60%) |
Nov 05, 2002 | 29.44 | 30.16 | 29.40 | 30.11 | 3,994,735 | +0.68(+2.31%) |
Nov 04, 2002 | 29.94 | 30.22 | 29.35 | 29.43 | 3,771,461 | -0.64(-2.13%) |
Nov 01, 2002 | 30.01 | 30.15 | 29.72 | 30.07 | 2,285,408 | -0.15(-0.49%) |
Oct 31, 2002 | 30.07 | 30.29 | 29.81 | 30.22 | 4,568,261 | +0.37(+1.24%) |
Oct 30, 2002 | 29.92 | 30.02 | 29.69 | 29.85 | 5,172,465 | +0.09(+0.30%) |
Oct 29, 2002 | 29.57 | 30.03 | 29.48 | 29.76 | 4,805,511 | +0.33(+1.14%) |
Oct 28, 2002 | 29.85 | 29.90 | 29.34 | 29.42 | 4,317,205 | -0.32(-1.08%) |
Oct 25, 2002 | 29.72 | 30.10 | 29.52 | 29.75 | 34,087 | +0.04(+0.12%) |
Oct 24, 2002 | 30.45 | 30.45 | 29.54 | 29.71 | 3,580,570 | -0.63(-2.09%) |
Oct 23, 2002 | 29.63 | 30.42 | 29.63 | 30.35 | 7,702,453 | +0.72(+2.42%) |
Oct 22, 2002 | 33.26 | 33.26 | 29.16 | 29.63 | 21,888,894 | -3.63(-10.90%) |
Oct 21, 2002 | 33.24 | 33.26 | 32.69 | 33.26 | 2,252,684 | -0.10(-0.30%) |
Oct 18, 2002 | 33.44 | 33.61 | 33.19 | 33.36 | 2,363,640 | +0.04(+0.11%) |
Oct 17, 2002 | 33.47 | 33.53 | 32.97 | 33.32 | 1,777,843 | +0.32(+0.96%) |
Oct 16, 2002 | 33.40 | 33.80 | 32.83 | 33.00 | 1,967,711 | -0.40(-1.19%) |
Oct 15, 2002 | 32.78 | 33.80 | 32.78 | 33.40 | 2,912,792 | +0.62(+1.90%) |
Oct 14, 2002 | 32.40 | 32.93 | 32.28 | 32.78 | 1,580,475 | +0.38(+1.18%) |
Oct 11, 2002 | 31.68 | 32.41 | 31.40 | 32.40 | 3,566,935 | +0.72(+2.26%) |
Oct 10, 2002 | 31.59 | 32.03 | 30.93 | 31.68 | 4,148,130 | +0.46(+1.47%) |
Oct 09, 2002 | 31.83 | 32.14 | 31.21 | 31.23 | 3,236,966 | -0.90(-2.79%) |
Oct 08, 2002 | 32.49 | 32.87 | 32.09 | 32.12 | 3,166,916 | -0.33(-1.03%) |
Oct 07, 2002 | 32.71 | 33.33 | 32.46 | 32.46 | 2,654,919 | -0.33(-1.00%) |
Oct 04, 2002 | 33.51 | 33.62 | 32.42 | 32.79 | 2,374,888 | -0.66(-1.97%) |
Oct 03, 2002 | 33.30 | 34.14 | 33.30 | 33.44 | 2,327,166 | +0.04(+0.11%) |
Oct 02, 2002 | 33.95 | 33.97 | 33.38 | 33.41 | 1,873,459 | -0.48(-1.42%) |
Oct 01, 2002 | 33.25 | 34.12 | 33.12 | 33.89 | 2,343,528 | +0.66(+1.98%) |
Sep 30, 2002 | 33.59 | 33.59 | 32.99 | 33.23 | 2,931,711 | -0.48(-1.41%) |
Sep 27, 2002 | 33.84 | 34.13 | 33.60 | 33.71 | 3,080,333 | -0.13(-0.38%) |
Sep 26, 2002 | 33.53 | 34.01 | 33.33 | 33.84 | 2,443,405 | +0.45(+1.34%) |
Sep 25, 2002 | 32.97 | 33.65 | 32.86 | 33.39 | 2,182,975 | +0.68(+2.08%) |
Sep 24, 2002 | 32.97 | 33.26 | 32.62 | 32.71 | 2,554,190 | -0.81(-2.42%) |
Sep 23, 2002 | 33.24 | 33.80 | 33.08 | 33.52 | 2,426,361 | -0.22(-0.64%) |
Sep 20, 2002 | 33.71 | 33.98 | 33.24 | 33.74 | 3,383,543 | +0.29(+0.86%) |
Sep 19, 2002 | 33.82 | 34.00 | 33.36 | 33.45 | 2,015,093 | -0.37(-1.09%) |
Sep 18, 2002 | 33.91 | 34.17 | 33.41 | 33.82 | 2,696,506 | -0.19(-0.57%) |
Sep 17, 2002 | 35.06 | 35.14 | 33.91 | 34.01 | 2,867,626 | -0.86(-2.47%) |
Sep 16, 2002 | 34.59 | 34.87 | 34.50 | 34.87 | 2,021,058 | +0.16(+0.47%) |
Sep 13, 2002 | 34.73 | 34.86 | 34.35 | 34.71 | 2,238,708 | -0.23(-0.65%) |
Sep 12, 2002 | 35.09 | 35.20 | 34.89 | 34.94 | 2,508,001 | -0.49(-1.39%) |
Sep 11, 2002 | 35.70 | 35.72 | 35.33 | 35.43 | 1,552,353 | -0.13(-0.38%) |
Sep 10, 2002 | 35.29 | 35.65 | 35.17 | 35.57 | 1,482,984 | +0.16(+0.45%) |
Sep 09, 2002 | 35.12 | 35.64 | 34.97 | 35.41 | 2,196,269 | +0.15(+0.43%) |
Sep 06, 2002 | 35.38 | 35.49 | 34.79 | 35.26 | 1,919,988 | +0.17(+0.48%) |
Sep 05, 2002 | 34.21 | 35.18 | 34.18 | 35.09 | 3,403,314 | +0.38(+1.10%) |
Sep 04, 2002 | 34.41 | 34.85 | 34.34 | 34.70 | 2,328,870 | +0.42(+1.22%) |