Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 67.69 | 67.69 | 67.16 | 67.16 | 4,432 | -0.33(-0.49%) |
Nov 27, 2002 | 66.31 | 67.69 | 66.31 | 67.49 | 3,324 | +1.84(+2.80%) |
Nov 26, 2002 | 66.55 | 66.88 | 65.54 | 65.66 | 115,379 | -1.50(-2.24%) |
Nov 25, 2002 | 67.53 | 68.05 | 66.80 | 67.16 | 11,697 | -0.64(-0.95%) |
Nov 22, 2002 | 67.45 | 68.17 | 67.45 | 67.80 | 28,690 | -0.01(-0.01%) |
Nov 21, 2002 | 66.95 | 67.93 | 66.80 | 67.81 | 12,806 | +2.03(+3.09%) |
Nov 20, 2002 | 64.03 | 65.98 | 64.03 | 65.78 | 12,190 | +1.75(+2.73%) |
Nov 19, 2002 | 63.55 | 64.48 | 63.55 | 64.03 | 6,403 | +0.00(+0.00%) |
Nov 18, 2002 | 65.54 | 65.54 | 63.91 | 64.03 | 20,194 | -1.06(-1.62%) |
Nov 15, 2002 | 64.03 | 65.09 | 63.91 | 65.09 | 7,880 | +0.61(+0.94%) |
Nov 14, 2002 | 64.20 | 64.68 | 64.08 | 64.48 | 2,216 | +1.50(+2.39%) |
Nov 13, 2002 | 62.33 | 63.55 | 61.72 | 62.98 | 21,179 | -0.08(-0.13%) |
Nov 12, 2002 | 62.70 | 63.79 | 62.70 | 63.06 | 107,252 | +0.89(+1.44%) |
Nov 11, 2002 | 63.02 | 63.02 | 62.06 | 62.17 | 23,026 | -1.14(-1.80%) |
Nov 08, 2002 | 63.83 | 64.60 | 63.02 | 63.30 | 12,067 | -0.45(-0.70%) |
Nov 07, 2002 | 65.21 | 65.21 | 63.47 | 63.75 | 14,899 | -2.71(-4.08%) |
Nov 06, 2002 | 66.19 | 66.67 | 64.97 | 66.46 | 20,563 | +0.11(+0.17%) |
Nov 05, 2002 | 66.53 | 66.63 | 65.82 | 66.35 | 5,418 | +0.09(+0.13%) |
Nov 04, 2002 | 66.76 | 67.77 | 66.19 | 66.26 | 35,955 | +0.44(+0.67%) |
Nov 01, 2002 | 64.20 | 66.02 | 62.57 | 65.82 | 7,018 | +1.14(+1.76%) |
Oct 31, 2002 | 65.17 | 65.42 | 64.51 | 64.68 | 13,791 | +0.19(+0.30%) |
Oct 30, 2002 | 64.97 | 65.05 | 64.97 | 64.49 | 3,201 | +1.47(+2.33%) |
Oct 29, 2002 | 64.28 | 64.28 | 63.02 | 63.02 | 8,003 | -1.62(-2.51%) |
Oct 28, 2002 | 65.70 | 65.81 | 64.64 | 64.64 | 21,795 | +0.00(+0.00%) |
Oct 25, 2002 | 62.69 | 64.64 | 62.69 | 64.64 | 14,406 | +1.39(+2.20%) |
Oct 24, 2002 | 65.09 | 65.21 | 63.02 | 63.25 | 43,220 | -1.26(-1.95%) |
Oct 23, 2002 | 63.47 | 64.51 | 62.34 | 64.51 | 9,974 | +0.60(+0.94%) |
Oct 22, 2002 | 63.95 | 64.60 | 63.87 | 63.91 | 22,534 | -0.89(-1.38%) |
Oct 21, 2002 | 63.47 | 64.93 | 63.22 | 64.81 | 6,156 | +0.85(+1.33%) |
Oct 18, 2002 | 63.10 | 64.56 | 62.82 | 63.95 | 10,220 | +0.41(+0.64%) |
Oct 17, 2002 | 63.99 | 63.99 | 63.14 | 63.55 | 10,712 | +1.82(+2.95%) |
Oct 16, 2002 | 62.17 | 62.53 | 61.53 | 61.73 | 75,482 | -1.13(-1.80%) |
Oct 15, 2002 | 62.37 | 62.94 | 61.88 | 62.86 | 19,209 | +3.98(+6.76%) |
Oct 14, 2002 | 57.90 | 59.32 | 57.90 | 58.88 | 10,959 | +0.32(+0.55%) |
Oct 11, 2002 | 57.38 | 59.53 | 57.38 | 58.55 | 18,224 | +2.88(+5.18%) |
Oct 10, 2002 | 53.36 | 55.75 | 52.79 | 55.67 | 5,664 | +3.00(+5.71%) |
Oct 09, 2002 | 53.88 | 53.92 | 52.67 | 52.67 | 11,451 | -2.23(-4.07%) |
Oct 08, 2002 | 54.37 | 55.30 | 53.40 | 54.90 | 9,235 | +2.11(+4.00%) |
Oct 07, 2002 | 54.86 | 54.86 | 52.79 | 52.79 | 79,300 | -2.31(-4.20%) |
Oct 04, 2002 | 56.85 | 56.85 | 54.49 | 55.10 | 72,773 | -1.42(-2.51%) |
Oct 03, 2002 | 58.47 | 59.12 | 56.52 | 56.52 | 16,869 | -2.96(-4.98%) |
Oct 02, 2002 | 60.70 | 61.56 | 59.49 | 59.49 | 12,313 | -2.44(-3.93%) |
Oct 01, 2002 | 59.45 | 62.00 | 59.32 | 61.92 | 76,467 | +2.44(+4.10%) |
Sep 30, 2002 | 57.90 | 59.49 | 57.25 | 59.49 | 7,388 | -0.20(-0.34%) |
Sep 27, 2002 | 60.83 | 61.27 | 59.28 | 59.69 | 3,201 | -1.18(-1.93%) |
Sep 26, 2002 | 60.91 | 61.11 | 60.14 | 60.87 | 21,918 | +1.38(+2.32%) |
Sep 25, 2002 | 59.08 | 59.93 | 57.94 | 59.49 | 12,683 | +1.38(+2.38%) |
Sep 24, 2002 | 58.37 | 59.69 | 57.86 | 58.11 | 11,205 | -1.27(-2.15%) |
Sep 23, 2002 | 58.23 | 59.45 | 57.66 | 59.38 | 9,358 | +0.02(+0.04%) |
Sep 20, 2002 | 59.57 | 59.57 | 58.64 | 59.36 | 20,317 | -0.13(-0.22%) |
Sep 19, 2002 | 60.42 | 60.62 | 59.49 | 59.49 | 33,000 | -2.76(-4.44%) |
Sep 18, 2002 | 60.75 | 62.25 | 60.71 | 62.25 | 36,940 | -0.05(-0.08%) |
Sep 17, 2002 | 64.60 | 64.84 | 62.30 | 62.30 | 14,899 | -1.38(-2.17%) |
Sep 16, 2002 | 63.71 | 63.75 | 62.91 | 63.68 | 2,709 | -0.24(-0.37%) |
Sep 13, 2002 | 63.26 | 64.15 | 63.03 | 63.91 | 7,757 | +0.28(+0.43%) |
Sep 12, 2002 | 64.48 | 64.48 | 63.64 | 63.64 | 3,940 | -1.99(-3.03%) |
Sep 11, 2002 | 67.23 | 67.23 | 65.63 | 65.63 | 4,432 | -0.47(-0.71%) |
Sep 10, 2002 | 67.04 | 67.04 | 65.78 | 66.10 | 4,432 | -1.10(-1.63%) |
Sep 09, 2002 | 65.37 | 67.19 | 64.98 | 67.19 | 5,787 | +1.40(+2.14%) |
Sep 06, 2002 | 65.94 | 66.30 | 65.79 | 65.79 | 12,190 | +0.94(+1.45%) |
Sep 05, 2002 | 64.68 | 65.37 | 63.88 | 64.85 | 25,119 | -1.17(-1.77%) |
Sep 04, 2002 | 64.37 | 66.15 | 64.36 | 66.02 | 17,977 | +1.65(+2.56%) |