Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 41.93 | 42.09 | 41.69 | 41.71 | 297,403 | -0.22(-0.53%) |
Nov 27, 2002 | 40.40 | 41.93 | 40.13 | 41.93 | 780,432 | +1.70(+4.22%) |
Nov 26, 2002 | 40.96 | 41.16 | 40.22 | 40.24 | 660,822 | -0.95(-2.30%) |
Nov 25, 2002 | 41.22 | 41.90 | 40.83 | 41.18 | 1,052,325 | -0.04(-0.09%) |
Nov 22, 2002 | 39.02 | 41.68 | 38.69 | 41.22 | 1,834,771 | +2.21(+5.66%) |
Nov 21, 2002 | 37.80 | 39.32 | 37.78 | 39.01 | 1,224,635 | +1.84(+4.95%) |
Nov 20, 2002 | 36.51 | 37.32 | 36.38 | 37.17 | 570,415 | +0.57(+1.56%) |
Nov 19, 2002 | 36.46 | 36.81 | 35.93 | 36.60 | 762,865 | +0.25(+0.69%) |
Nov 18, 2002 | 37.05 | 37.23 | 36.23 | 36.35 | 1,137,473 | -0.16(-0.44%) |
Nov 15, 2002 | 35.75 | 36.72 | 35.53 | 36.51 | 792,740 | +0.08(+0.22%) |
Nov 14, 2002 | 34.86 | 36.47 | 34.86 | 36.43 | 1,888,255 | +2.09(+6.09%) |
Nov 13, 2002 | 35.54 | 35.54 | 34.14 | 34.34 | 1,943,528 | -1.21(-3.39%) |
Nov 12, 2002 | 36.27 | 36.61 | 35.45 | 35.54 | 675,927 | -0.68(-1.88%) |
Nov 11, 2002 | 36.56 | 37.05 | 36.10 | 36.22 | 502,274 | -0.27(-0.73%) |
Nov 08, 2002 | 36.54 | 37.01 | 35.79 | 36.49 | 560,568 | +0.02(+0.05%) |
Nov 07, 2002 | 37.89 | 38.07 | 36.32 | 36.47 | 981,834 | -1.64(-4.31%) |
Nov 06, 2002 | 38.65 | 38.65 | 37.44 | 38.12 | 796,768 | -0.33(-0.86%) |
Nov 05, 2002 | 38.83 | 39.17 | 38.02 | 38.45 | 655,339 | -0.61(-1.56%) |
Nov 04, 2002 | 39.37 | 39.61 | 38.89 | 39.06 | 946,141 | +0.46(+1.20%) |
Nov 01, 2002 | 37.63 | 38.73 | 37.09 | 38.59 | 968,631 | +1.09(+2.91%) |
Oct 31, 2002 | 38.02 | 38.33 | 37.41 | 37.50 | 800,125 | -0.52(-1.36%) |
Oct 30, 2002 | 37.89 | 38.43 | 37.00 | 38.02 | 914,924 | +0.46(+1.21%) |
Oct 29, 2002 | 37.85 | 38.20 | 36.89 | 37.56 | 1,459,492 | -0.89(-2.32%) |
Oct 28, 2002 | 40.74 | 41.42 | 38.31 | 38.46 | 1,138,144 | -1.98(-4.91%) |
Oct 25, 2002 | 38.76 | 40.44 | 38.03 | 40.44 | 1,059,262 | +1.44(+3.69%) |
Oct 24, 2002 | 40.12 | 40.49 | 38.70 | 39.00 | 1,079,402 | -0.89(-2.24%) |
Oct 23, 2002 | 41.22 | 41.22 | 38.74 | 39.90 | 1,532,221 | -1.55(-3.73%) |
Oct 22, 2002 | 42.63 | 42.85 | 41.22 | 41.44 | 1,442,933 | -1.89(-4.37%) |
Oct 21, 2002 | 39.99 | 43.36 | 39.64 | 43.34 | 1,991,977 | +3.07(+7.64%) |
Oct 18, 2002 | 39.55 | 40.66 | 38.92 | 40.26 | 890,420 | +0.49(+1.24%) |
Oct 17, 2002 | 39.06 | 40.08 | 38.83 | 39.77 | 1,150,900 | +2.32(+6.21%) |
Oct 16, 2002 | 39.32 | 39.66 | 36.99 | 37.45 | 1,484,220 | -2.48(-6.20%) |
Oct 15, 2002 | 37.89 | 40.16 | 37.81 | 39.92 | 1,773,344 | +3.69(+10.19%) |
Oct 14, 2002 | 35.84 | 36.59 | 35.48 | 36.23 | 939,092 | -0.19(-0.52%) |
Oct 11, 2002 | 33.82 | 37.54 | 33.82 | 36.42 | 1,936,479 | +2.61(+7.72%) |
Oct 10, 2002 | 31.06 | 35.30 | 31.06 | 33.81 | 3,852,483 | +3.54(+11.69%) |
Oct 09, 2002 | 33.25 | 33.25 | 30.03 | 30.27 | 3,664,061 | -3.42(-10.16%) |
Oct 08, 2002 | 32.67 | 33.92 | 32.17 | 33.69 | 1,676,783 | +1.44(+4.46%) |
Oct 07, 2002 | 34.10 | 34.50 | 32.25 | 32.25 | 1,478,849 | -1.93(-5.65%) |
Oct 04, 2002 | 34.85 | 34.99 | 33.35 | 34.19 | 1,483,661 | -0.66(-1.90%) |
Oct 03, 2002 | 36.55 | 36.88 | 34.85 | 34.85 | 1,790,799 | -1.86(-5.06%) |
Oct 02, 2002 | 37.68 | 37.98 | 36.46 | 36.71 | 1,254,174 | -1.23(-3.25%) |
Oct 01, 2002 | 36.49 | 38.16 | 36.38 | 37.94 | 1,933,011 | +1.45(+3.97%) |
Sep 30, 2002 | 36.51 | 36.79 | 35.50 | 36.49 | 1,960,648 | +0.37(+1.01%) |
Sep 27, 2002 | 37.90 | 37.90 | 35.94 | 36.12 | 1,593,984 | -1.83(-4.83%) |
Sep 26, 2002 | 35.97 | 38.13 | 35.79 | 37.96 | 2,020,733 | +2.05(+5.70%) |
Sep 25, 2002 | 35.66 | 36.20 | 35.19 | 35.91 | 2,074,999 | +0.85(+2.42%) |
Sep 24, 2002 | 35.44 | 36.44 | 34.50 | 35.06 | 1,723,665 | -0.80(-2.22%) |
Sep 23, 2002 | 36.92 | 36.92 | 35.57 | 35.86 | 1,214,901 | -1.30(-3.51%) |
Sep 20, 2002 | 37.22 | 37.78 | 36.11 | 37.16 | 1,989,291 | +0.10(+0.27%) |
Sep 19, 2002 | 38.65 | 39.06 | 37.04 | 37.06 | 962,253 | -2.01(-5.15%) |
Sep 18, 2002 | 38.69 | 40.44 | 38.12 | 39.07 | 3,588,759 | +0.38(+0.99%) |
Sep 17, 2002 | 43.52 | 43.57 | 38.60 | 38.69 | 6,872,394 | -4.84(-11.11%) |
Sep 16, 2002 | 44.60 | 46.47 | 43.26 | 43.52 | 4,810,038 | -5.84(-11.82%) |
Sep 13, 2002 | 48.89 | 49.51 | 48.58 | 49.36 | 847,230 | +0.27(+0.55%) |
Sep 12, 2002 | 50.87 | 50.87 | 48.98 | 49.09 | 2,138,777 | -1.85(-3.63%) |
Sep 11, 2002 | 51.93 | 52.10 | 50.87 | 50.94 | 802,139 | -0.80(-1.55%) |
Sep 10, 2002 | 52.72 | 52.72 | 51.54 | 51.75 | 1,031,178 | -0.97(-1.85%) |
Sep 09, 2002 | 52.10 | 53.11 | 51.61 | 52.72 | 818,027 | +0.55(+1.04%) |
Sep 06, 2002 | 52.73 | 52.79 | 52.01 | 52.18 | 485,378 | +0.29(+0.55%) |
Sep 05, 2002 | 51.66 | 52.18 | 50.79 | 51.89 | 628,038 | -0.33(-0.63%) |
Sep 04, 2002 | 51.87 | 52.27 | 51.03 | 52.22 | 764,320 | +0.35(+0.67%) |