Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 47.35 | 47.53 | 46.94 | 46.94 | 345,235 | -0.39(-0.82%) |
Nov 27, 2002 | 46.26 | 47.36 | 46.25 | 47.33 | 324,919 | +1.10(+2.38%) |
Nov 26, 2002 | 47.30 | 47.30 | 46.00 | 46.23 | 503,233 | -1.25(-2.64%) |
Nov 25, 2002 | 47.05 | 47.68 | 46.67 | 47.48 | 372,552 | +0.36(+0.76%) |
Nov 22, 2002 | 47.80 | 47.93 | 46.71 | 47.13 | 739,338 | -0.73(-1.52%) |
Nov 21, 2002 | 45.98 | 48.08 | 45.97 | 47.85 | 1,478,952 | +2.05(+4.49%) |
Nov 20, 2002 | 45.82 | 45.90 | 45.11 | 45.80 | 417,714 | -0.01(-0.03%) |
Nov 19, 2002 | 45.89 | 46.40 | 45.21 | 45.81 | 669,331 | -0.01(-0.02%) |
Nov 18, 2002 | 46.88 | 47.02 | 45.48 | 45.82 | 511,469 | -0.74(-1.58%) |
Nov 15, 2002 | 45.02 | 46.89 | 44.88 | 46.56 | 1,286,361 | +1.55(+3.45%) |
Nov 14, 2002 | 43.89 | 45.17 | 43.89 | 45.01 | 582,576 | +1.62(+3.74%) |
Nov 13, 2002 | 43.82 | 44.18 | 43.02 | 43.38 | 645,308 | -0.58(-1.33%) |
Nov 12, 2002 | 43.53 | 44.46 | 43.53 | 43.96 | 718,748 | +0.47(+1.07%) |
Nov 11, 2002 | 44.66 | 44.66 | 43.43 | 43.50 | 311,466 | -1.20(-2.69%) |
Nov 08, 2002 | 45.42 | 45.89 | 44.58 | 44.70 | 343,862 | -0.63(-1.40%) |
Nov 07, 2002 | 46.08 | 46.16 | 45.13 | 45.33 | 467,406 | -1.03(-2.23%) |
Nov 06, 2002 | 46.33 | 46.51 | 45.49 | 46.37 | 623,482 | +0.09(+0.20%) |
Nov 05, 2002 | 46.26 | 46.58 | 45.89 | 46.27 | 599,323 | +0.17(+0.36%) |
Nov 04, 2002 | 46.77 | 46.99 | 46.06 | 46.11 | 433,500 | -0.65(-1.39%) |
Nov 01, 2002 | 45.31 | 46.81 | 44.87 | 46.75 | 494,173 | +1.41(+3.12%) |
Oct 31, 2002 | 46.00 | 46.40 | 44.88 | 45.34 | 761,439 | -0.47(-1.02%) |
Oct 30, 2002 | 45.77 | 46.22 | 45.18 | 45.81 | 744,280 | +0.22(+0.48%) |
Oct 29, 2002 | 46.74 | 46.95 | 45.05 | 45.59 | 749,908 | -1.33(-2.84%) |
Oct 28, 2002 | 47.79 | 48.32 | 46.48 | 46.92 | 606,461 | -0.40(-0.85%) |
Oct 25, 2002 | 45.86 | 48.08 | 45.71 | 47.32 | 843,527 | +1.76(+3.87%) |
Oct 24, 2002 | 46.00 | 46.16 | 44.90 | 45.56 | 756,909 | +0.19(+0.42%) |
Oct 23, 2002 | 44.90 | 46.15 | 44.50 | 45.37 | 431,441 | +0.47(+1.04%) |
Oct 22, 2002 | 44.37 | 45.35 | 43.71 | 44.90 | 1,070,709 | -0.19(-0.42%) |
Oct 21, 2002 | 44.68 | 45.63 | 44.34 | 45.09 | 828,839 | +0.23(+0.52%) |
Oct 18, 2002 | 45.09 | 45.35 | 44.18 | 44.86 | 548,670 | -0.23(-0.50%) |
Oct 17, 2002 | 45.43 | 45.88 | 44.95 | 45.09 | 597,538 | +0.39(+0.86%) |
Oct 16, 2002 | 45.02 | 45.25 | 44.04 | 44.70 | 629,797 | -0.54(-1.19%) |
Oct 15, 2002 | 44.29 | 45.46 | 44.26 | 45.24 | 868,647 | +1.25(+2.83%) |
Oct 14, 2002 | 43.38 | 44.40 | 43.38 | 43.99 | 393,829 | +0.50(+1.16%) |
Oct 11, 2002 | 42.73 | 44.80 | 42.37 | 43.49 | 68,635 | +1.15(+2.72%) |
Oct 10, 2002 | 40.25 | 42.62 | 40.21 | 42.34 | 704,609 | +2.12(+5.27%) |
Oct 09, 2002 | 41.63 | 41.85 | 40.22 | 40.22 | 500,076 | -1.77(-4.22%) |
Oct 08, 2002 | 41.17 | 42.64 | 40.26 | 41.99 | 652,034 | +0.80(+1.95%) |
Oct 07, 2002 | 42.00 | 42.51 | 40.76 | 41.19 | 371,316 | -0.74(-1.76%) |
Oct 04, 2002 | 43.02 | 43.59 | 41.41 | 41.92 | 443,795 | -0.80(-1.88%) |
Oct 03, 2002 | 42.98 | 44.29 | 42.62 | 42.73 | 706,943 | -0.07(-0.17%) |
Oct 02, 2002 | 43.85 | 43.99 | 42.65 | 42.80 | 663,702 | -1.37(-3.10%) |
Oct 01, 2002 | 41.96 | 44.26 | 41.96 | 44.17 | 841,330 | +2.66(+6.41%) |
Sep 30, 2002 | 42.94 | 42.95 | 40.87 | 41.51 | 710,512 | -1.57(-3.64%) |
Sep 27, 2002 | 43.33 | 43.68 | 42.75 | 43.08 | 1,220,609 | -0.27(-0.62%) |
Sep 26, 2002 | 42.29 | 43.49 | 42.22 | 43.35 | 1,056,982 | +1.64(+3.93%) |
Sep 25, 2002 | 40.43 | 42.03 | 40.42 | 41.71 | 904,612 | +1.84(+4.60%) |
Sep 24, 2002 | 40.72 | 40.94 | 39.34 | 39.87 | 683,195 | -1.54(-3.73%) |
Sep 23, 2002 | 41.85 | 42.03 | 40.98 | 41.41 | 1,372,705 | -0.62(-1.47%) |
Sep 20, 2002 | 41.25 | 42.54 | 41.25 | 42.03 | 772,832 | +0.79(+1.91%) |
Sep 19, 2002 | 42.41 | 42.41 | 41.25 | 41.25 | 680,724 | -1.64(-3.82%) |
Sep 18, 2002 | 42.62 | 43.05 | 41.96 | 42.89 | 687,587 | -0.30(-0.69%) |
Sep 17, 2002 | 43.93 | 44.23 | 43.10 | 43.18 | 506,528 | -0.46(-1.05%) |
Sep 16, 2002 | 43.71 | 44.00 | 43.05 | 43.64 | 377,493 | -0.07(-0.15%) |
Sep 13, 2002 | 44.15 | 44.44 | 43.16 | 43.71 | 621,011 | -0.52(-1.19%) |
Sep 12, 2002 | 44.72 | 45.08 | 44.15 | 44.23 | 369,944 | -0.85(-1.89%) |
Sep 11, 2002 | 45.31 | 45.79 | 44.95 | 45.09 | 181,883 | -0.12(-0.26%) |
Sep 10, 2002 | 45.02 | 45.38 | 44.50 | 45.20 | 399,319 | +0.32(+0.71%) |
Sep 09, 2002 | 45.17 | 45.17 | 44.26 | 44.88 | 568,848 | -0.28(-0.63%) |
Sep 06, 2002 | 44.44 | 45.71 | 44.33 | 45.17 | 687,176 | +1.09(+2.48%) |
Sep 05, 2002 | 45.17 | 45.38 | 43.97 | 44.07 | 833,918 | -1.76(-3.83%) |
Sep 04, 2002 | 44.92 | 45.92 | 44.51 | 45.83 | 680,861 | +0.92(+2.04%) |