Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,766,880 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.94 | 35.95 | 36,140 | -0.61(-1.68%) |
Nov 25, 2002 | 36.43 | 36.94 | 35.87 | 36.56 | 125,775 | -0.15(-0.42%) |
Nov 22, 2002 | 36.66 | 36.99 | 36.64 | 36.71 | 33,922 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.92 | 36.35 | 36.83 | 33,400 | +0.89(+2.47%) |
Nov 20, 2002 | 35.13 | 36.01 | 35.13 | 35.94 | 113,380 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.59 | 35.03 | 35.31 | 26,616 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.08 | 35.31 | 35.32 | 41,620 | -0.48(-1.33%) |
Nov 15, 2002 | 35.28 | 35.79 | 35.10 | 35.79 | 2,126,700 | +0.28(+0.80%) |
Nov 14, 2002 | 35.49 | 35.59 | 35.20 | 35.51 | 37,706 | +0.87(+2.52%) |
Nov 13, 2002 | 34.47 | 35.13 | 34.18 | 34.64 | 29,486 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.76 | 51,536 | +0.00(+0.00%) |
Nov 11, 2002 | 35.15 | 35.15 | 34.68 | 34.76 | 77,500 | -0.69(-1.95%) |
Nov 08, 2002 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.05 | 36.05 | 35.19 | 35.45 | 11,481 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.36 | 35.49 | 36.33 | 36,532 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.07 | 35.54 | 35.91 | 100,333 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.31 | 35.42 | 35.52 | 20,353 | +0.25(+0.72%) |
Nov 01, 2002 | 35.05 | 35.39 | 34.85 | 35.27 | 20,353 | +0.55(+1.59%) |
Oct 31, 2002 | 35.02 | 35.16 | 34.37 | 34.72 | 104,769 | -0.09(-0.26%) |
Oct 30, 2002 | 34.66 | 35.06 | 34.39 | 34.81 | 19,831 | +0.34(+0.98%) |
Oct 29, 2002 | 34.29 | 34.74 | 33.91 | 34.47 | 22,571 | -0.23(-0.66%) |
Oct 28, 2002 | 35.56 | 35.56 | 34.70 | 34.70 | 12,538,398 | -0.16(-0.46%) |
Oct 25, 2002 | 34.45 | 35.09 | 34.26 | 34.87 | 47,752 | +0.30(+0.86%) |
Oct 24, 2002 | 35.41 | 35.41 | 34.38 | 34.57 | 63,540 | -0.52(-1.49%) |
Oct 23, 2002 | 33.88 | 35.09 | 34.19 | 35.09 | 38,750 | +0.24(+0.68%) |
Oct 22, 2002 | 34.55 | 35.04 | 34.46 | 34.85 | 77,631 | -0.34(-0.96%) |
Oct 21, 2002 | 34.34 | 35.23 | 34.22 | 35.19 | 15,043,469 | +0.84(+2.43%) |
Oct 18, 2002 | 34.18 | 34.74 | 33.88 | 34.35 | 105,943 | -0.03(-0.09%) |
Oct 17, 2002 | 34.70 | 34.74 | 34.18 | 34.38 | 154,609 | +0.74(+2.19%) |
Oct 16, 2002 | 33.96 | 34.11 | 33.39 | 33.65 | 46,056 | -0.85(-2.47%) |
Oct 15, 2002 | 33.90 | 34.50 | 33.65 | 34.50 | 82,328 | +1.83(+5.61%) |
Oct 14, 2002 | 32.32 | 32.89 | 32.32 | 32.67 | 31,443 | -0.02(-0.07%) |
Oct 11, 2002 | 31.95 | 32.69 | 31.69 | 32.69 | 217,758 | +1.69(+5.46%) |
Oct 10, 2002 | 30.10 | 31.33 | 29.85 | 31.00 | 66,932 | +0.76(+2.51%) |
Oct 09, 2002 | 30.40 | 30.89 | 30.13 | 30.24 | 65,366 | -1.16(-3.69%) |
Oct 08, 2002 | 30.93 | 31.39 | 30.36 | 31.39 | 21,658 | +0.91(+2.99%) |
Oct 07, 2002 | 31.08 | 31.28 | 30.77 | 30.48 | 29,486 | -0.65(-2.09%) |
Oct 04, 2002 | 32.05 | 32.05 | 30.81 | 31.13 | 30,269 | -0.64(-2.00%) |
Oct 03, 2002 | 32.06 | 32.44 | 31.62 | 31.77 | 23,615 | -0.21(-0.67%) |
Oct 02, 2002 | 32.36 | 32.91 | 31.85 | 31.98 | 60,800 | -0.65(-2.00%) |
Oct 01, 2002 | 31.42 | 32.64 | 31.37 | 32.64 | 82,328 | +1.26(+4.01%) |
Sep 30, 2002 | 31.18 | 31.91 | 30.73 | 31.38 | 48,927 | -0.35(-1.11%) |
Sep 27, 2002 | 32.41 | 32.61 | 31.72 | 31.73 | 2,628,236 | -1.23(-3.72%) |
Sep 26, 2002 | 32.64 | 33.09 | 32.50 | 32.96 | 30,791 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.64 | 31.64 | 32.27 | 179,008 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.48 | 31.71 | 13,451,705 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.67 | 32.19 | 33,270 | -0.46(-1.41%) |
Sep 20, 2002 | 32.62 | 32.68 | 32.45 | 32.65 | 1,252,535 | +0.05(+0.16%) |
Sep 19, 2002 | 32.86 | 33.26 | 32.42 | 32.60 | 740,430 | -1.14(-3.38%) |
Sep 18, 2002 | 33.52 | 33.88 | 32.97 | 33.74 | 16,439 | +0.17(+0.50%) |
Sep 17, 2002 | 34.54 | 34.54 | 33.55 | 33.57 | 14,351 | -0.80(-2.34%) |
Sep 16, 2002 | 34.28 | 34.38 | 33.81 | 34.38 | 1,604,810 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.92 | 34.38 | 30,269 | +0.20(+0.58%) |
Sep 12, 2002 | 34.64 | 34.65 | 34.18 | 34.18 | 8,480 | -1.10(-3.13%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.02 | 35.29 | 1,712,711 | +0.14(+0.39%) |
Sep 10, 2002 | 34.77 | 35.15 | 34.67 | 35.15 | 10,046 | +0.34(+0.99%) |
Sep 09, 2002 | 33.91 | 34.89 | 33.91 | 34.80 | 83,763 | +0.23(+0.66%) |
Sep 06, 2002 | 34.63 | 34.67 | 34.15 | 34.57 | 79,196 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.11 | 33.59 | 33.74 | 2,070,466 | -0.92(-2.65%) |
Sep 04, 2002 | 33.84 | 34.66 | 33.84 | 34.66 | 199,100 | +0.86(+2.54%) |