Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 33.60 | 33.66 | 32.97 | 32.98 | 345,028 | -0.67(-1.98%) |
Nov 27, 2002 | 33.44 | 33.75 | 33.43 | 33.64 | 1,246,577 | +0.22(+0.66%) |
Nov 26, 2002 | 32.86 | 33.73 | 32.56 | 33.43 | 2,761,942 | +0.57(+1.73%) |
Nov 25, 2002 | 34.12 | 34.21 | 31.63 | 32.86 | 3,934,446 | -1.26(-3.70%) |
Nov 22, 2002 | 34.61 | 34.71 | 31.54 | 34.12 | 4,719,007 | -0.98(-2.80%) |
Nov 21, 2002 | 36.53 | 36.69 | 34.91 | 35.10 | 1,196,130 | -1.52(-4.14%) |
Nov 20, 2002 | 36.47 | 36.80 | 36.12 | 36.61 | 678,073 | +0.58(+1.60%) |
Nov 19, 2002 | 35.69 | 36.14 | 35.69 | 36.04 | 765,500 | +0.22(+0.61%) |
Nov 18, 2002 | 35.70 | 36.44 | 35.62 | 35.82 | 642,235 | +0.33(+0.94%) |
Nov 15, 2002 | 35.00 | 35.69 | 35.00 | 35.48 | 990,345 | +0.44(+1.25%) |
Nov 14, 2002 | 35.25 | 35.48 | 34.78 | 35.05 | 690,057 | +0.00(+0.00%) |
Nov 13, 2002 | 34.91 | 35.48 | 34.86 | 35.05 | 1,420,062 | +0.04(+0.13%) |
Nov 12, 2002 | 35.82 | 35.85 | 34.96 | 35.00 | 1,034,173 | -0.78(-2.18%) |
Nov 11, 2002 | 36.14 | 36.63 | 35.57 | 35.78 | 501,164 | -0.40(-1.11%) |
Nov 08, 2002 | 36.80 | 37.41 | 35.98 | 36.19 | 1,736,443 | -1.14(-3.05%) |
Nov 07, 2002 | 36.80 | 37.61 | 36.71 | 37.32 | 1,206,972 | +0.53(+1.43%) |
Nov 06, 2002 | 36.27 | 36.93 | 36.05 | 36.80 | 812,752 | +0.64(+1.77%) |
Nov 05, 2002 | 36.14 | 36.40 | 35.88 | 36.16 | 1,560,561 | +0.02(+0.05%) |
Nov 04, 2002 | 36.62 | 36.62 | 35.83 | 36.14 | 1,077,886 | -0.22(-0.60%) |
Nov 01, 2002 | 37.24 | 37.24 | 36.14 | 36.36 | 1,972,701 | +0.25(+0.68%) |
Oct 31, 2002 | 35.48 | 36.37 | 35.48 | 36.12 | 1,549,490 | +1.13(+3.23%) |
Oct 30, 2002 | 35.05 | 35.19 | 34.77 | 34.98 | 757,853 | +0.01(+0.02%) |
Oct 29, 2002 | 35.31 | 35.54 | 34.83 | 34.98 | 1,128,448 | -0.27(-0.77%) |
Oct 28, 2002 | 36.12 | 36.19 | 35.13 | 35.25 | 660,839 | -0.66(-1.83%) |
Oct 25, 2002 | 36.14 | 36.32 | 35.48 | 35.91 | 1,588,410 | +0.89(+2.55%) |
Oct 24, 2002 | 36.40 | 36.80 | 34.79 | 35.01 | 1,830,033 | -1.18(-3.27%) |
Oct 23, 2002 | 35.83 | 36.48 | 35.75 | 36.19 | 1,869,638 | +0.00(+0.00%) |
Oct 22, 2002 | 36.23 | 36.97 | 35.79 | 36.19 | 2,931,431 | -0.01(-0.02%) |
Oct 21, 2002 | 36.36 | 36.47 | 35.70 | 36.20 | 1,550,517 | -0.11(-0.31%) |
Oct 18, 2002 | 37.67 | 37.67 | 36.27 | 36.32 | 1,406,708 | -0.53(-1.43%) |
Oct 17, 2002 | 36.58 | 37.06 | 36.28 | 36.84 | 2,224,596 | +1.80(+5.12%) |
Oct 16, 2002 | 34.92 | 35.46 | 34.42 | 35.05 | 1,904,905 | +0.14(+0.40%) |
Oct 15, 2002 | 36.45 | 36.54 | 34.77 | 34.91 | 2,849,483 | -0.84(-2.35%) |
Oct 14, 2002 | 34.07 | 35.85 | 34.07 | 35.75 | 1,950,445 | +1.68(+4.94%) |
Oct 11, 2002 | 34.06 | 34.54 | 33.70 | 34.07 | 1,717,725 | +0.11(+0.34%) |
Oct 10, 2002 | 34.17 | 34.31 | 33.75 | 33.95 | 5,855,102 | +0.11(+0.34%) |
Oct 09, 2002 | 33.66 | 34.35 | 33.46 | 33.84 | 1,689,647 | +0.15(+0.44%) |
Oct 08, 2002 | 33.85 | 33.96 | 33.47 | 33.69 | 1,739,410 | +0.03(+0.10%) |
Oct 07, 2002 | 33.78 | 34.39 | 32.94 | 33.65 | 1,444,829 | +0.03(+0.08%) |
Oct 04, 2002 | 34.04 | 34.36 | 33.37 | 33.63 | 1,032,232 | -0.47(-1.39%) |
Oct 03, 2002 | 33.95 | 34.70 | 33.71 | 34.10 | 1,930,585 | +0.15(+0.44%) |
Oct 02, 2002 | 33.72 | 34.38 | 33.66 | 33.95 | 1,425,768 | +0.10(+0.28%) |
Oct 01, 2002 | 33.53 | 33.95 | 33.16 | 33.85 | 1,256,393 | +0.26(+0.78%) |
Sep 30, 2002 | 33.85 | 33.88 | 33.29 | 33.59 | 1,408,648 | -0.43(-1.26%) |
Sep 27, 2002 | 34.08 | 34.49 | 33.95 | 34.02 | 1,332,749 | -0.04(-0.13%) |
Sep 26, 2002 | 34.21 | 34.21 | 33.83 | 34.07 | 1,362,310 | -0.08(-0.23%) |
Sep 25, 2002 | 32.68 | 34.26 | 32.56 | 34.14 | 2,348,318 | +1.80(+5.58%) |
Sep 24, 2002 | 34.27 | 34.27 | 32.22 | 32.34 | 3,314,125 | -1.92(-5.60%) |
Sep 23, 2002 | 33.99 | 34.56 | 33.92 | 34.26 | 1,244,751 | +0.09(+0.26%) |
Sep 20, 2002 | 33.82 | 34.35 | 33.54 | 34.17 | 1,709,963 | +0.56(+1.67%) |
Sep 19, 2002 | 32.92 | 34.02 | 32.21 | 33.61 | 1,637,260 | +0.64(+1.94%) |
Sep 18, 2002 | 31.76 | 33.29 | 31.76 | 32.97 | 2,387,010 | +1.09(+3.41%) |
Sep 17, 2002 | 32.16 | 32.68 | 31.67 | 31.88 | 1,785,749 | -0.19(-0.60%) |
Sep 16, 2002 | 32.24 | 32.24 | 31.73 | 32.08 | 1,228,316 | -0.17(-0.52%) |
Sep 13, 2002 | 31.98 | 32.39 | 31.89 | 32.24 | 760,706 | -0.05(-0.16%) |
Sep 12, 2002 | 32.55 | 32.55 | 32.25 | 32.30 | 500,365 | -0.55(-1.68%) |
Sep 11, 2002 | 32.71 | 33.29 | 32.71 | 32.85 | 530,497 | +0.17(+0.51%) |
Sep 10, 2002 | 33.56 | 33.56 | 32.50 | 32.68 | 977,790 | -0.88(-2.61%) |
Sep 09, 2002 | 33.91 | 34.16 | 33.47 | 33.56 | 741,532 | -0.38(-1.11%) |
Sep 06, 2002 | 34.17 | 34.56 | 33.56 | 33.93 | 1,126,622 | +0.46(+1.39%) |
Sep 05, 2002 | 32.72 | 33.56 | 32.29 | 33.47 | 1,022,645 | +0.73(+2.22%) |
Sep 04, 2002 | 32.55 | 33.14 | 32.30 | 32.74 | 1,150,248 | +0.19(+0.59%) |