Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 54.03 | 54.03 | 53.24 | 53.33 | 125,572 | -0.71(-1.31%) |
Nov 27, 2002 | 52.89 | 54.03 | 52.79 | 54.03 | 345,399 | +1.47(+2.80%) |
Nov 26, 2002 | 53.11 | 53.11 | 52.34 | 52.56 | 493,968 | -0.64(-1.21%) |
Nov 25, 2002 | 53.54 | 53.76 | 52.79 | 53.20 | 373,691 | -0.20(-0.38%) |
Nov 22, 2002 | 53.54 | 53.80 | 53.41 | 53.41 | 627,861 | -0.12(-0.22%) |
Nov 21, 2002 | 53.19 | 53.77 | 53.11 | 53.53 | 692,009 | +0.50(+0.95%) |
Nov 20, 2002 | 52.22 | 53.11 | 52.19 | 53.02 | 654,488 | +0.87(+1.66%) |
Nov 19, 2002 | 51.89 | 52.35 | 51.56 | 52.16 | 390,635 | +0.11(+0.22%) |
Nov 18, 2002 | 53.47 | 53.68 | 51.93 | 52.05 | 512,728 | -1.26(-2.37%) |
Nov 15, 2002 | 53.37 | 53.37 | 52.55 | 53.31 | 724,385 | -0.22(-0.42%) |
Nov 14, 2002 | 53.21 | 53.70 | 53.08 | 53.53 | 447,067 | +0.72(+1.36%) |
Nov 13, 2002 | 53.04 | 53.54 | 52.22 | 52.81 | 466,886 | -0.26(-0.50%) |
Nov 12, 2002 | 52.58 | 53.82 | 52.55 | 53.08 | 363,403 | +0.66(+1.26%) |
Nov 11, 2002 | 52.88 | 53.11 | 52.25 | 52.42 | 401,528 | -0.46(-0.88%) |
Nov 08, 2002 | 52.83 | 53.47 | 52.64 | 52.88 | 568,403 | +0.12(+0.23%) |
Nov 07, 2002 | 54.17 | 54.17 | 52.65 | 52.76 | 682,629 | -1.40(-2.59%) |
Nov 06, 2002 | 55.72 | 55.72 | 53.66 | 54.16 | 592,913 | -0.96(-1.75%) |
Nov 05, 2002 | 54.13 | 55.26 | 54.10 | 55.13 | 528,916 | +0.93(+1.71%) |
Nov 04, 2002 | 55.96 | 56.24 | 54.13 | 54.20 | 613,640 | -1.75(-3.13%) |
Nov 01, 2002 | 54.07 | 56.04 | 53.91 | 55.95 | 524,831 | +1.80(+3.33%) |
Oct 31, 2002 | 54.60 | 55.19 | 53.83 | 54.15 | 383,676 | -0.44(-0.81%) |
Oct 30, 2002 | 53.77 | 54.74 | 53.70 | 54.59 | 317,713 | +0.78(+1.45%) |
Oct 29, 2002 | 53.74 | 53.94 | 52.69 | 53.81 | 585,348 | -0.11(-0.21%) |
Oct 28, 2002 | 54.86 | 54.89 | 53.57 | 53.92 | 634,669 | -0.61(-1.13%) |
Oct 25, 2002 | 52.75 | 54.70 | 52.42 | 54.54 | 429,215 | +1.64(+3.10%) |
Oct 24, 2002 | 54.83 | 54.93 | 52.85 | 52.90 | 500,019 | -1.30(-2.40%) |
Oct 23, 2002 | 53.30 | 54.23 | 52.61 | 54.20 | 377,019 | +0.73(+1.37%) |
Oct 22, 2002 | 53.80 | 53.87 | 53.06 | 53.47 | 355,687 | -0.60(-1.11%) |
Oct 21, 2002 | 53.54 | 54.23 | 52.94 | 54.07 | 464,617 | +0.17(+0.31%) |
Oct 18, 2002 | 53.87 | 54.86 | 53.44 | 53.90 | 510,156 | -0.36(-0.66%) |
Oct 17, 2002 | 53.44 | 54.53 | 53.14 | 54.26 | 817,732 | +1.74(+3.32%) |
Oct 16, 2002 | 52.71 | 52.88 | 51.87 | 52.51 | 619,843 | -0.54(-1.02%) |
Oct 15, 2002 | 52.88 | 53.54 | 52.12 | 53.06 | 1,892,964 | +2.02(+3.96%) |
Oct 14, 2002 | 49.37 | 51.13 | 49.37 | 51.03 | 603,806 | +1.22(+2.44%) |
Oct 11, 2002 | 49.57 | 51.36 | 49.45 | 49.82 | 15,129 | +1.21(+2.49%) |
Oct 10, 2002 | 44.95 | 48.71 | 44.75 | 48.61 | 1,682,971 | +3.66(+8.15%) |
Oct 09, 2002 | 47.26 | 47.74 | 44.95 | 44.95 | 2,835,816 | -3.57(-7.36%) |
Oct 08, 2002 | 46.53 | 49.57 | 46.49 | 48.52 | 1,177,051 | +2.65(+5.78%) |
Oct 07, 2002 | 47.37 | 48.05 | 45.61 | 45.87 | 883,696 | -1.96(-4.10%) |
Oct 04, 2002 | 49.24 | 49.25 | 47.13 | 47.83 | 1,031,810 | -1.41(-2.87%) |
Oct 03, 2002 | 52.21 | 52.21 | 49.18 | 49.24 | 1,060,859 | -2.96(-5.67%) |
Oct 02, 2002 | 53.51 | 53.98 | 52.16 | 52.20 | 848,596 | -1.84(-3.41%) |
Oct 01, 2002 | 52.26 | 54.05 | 51.79 | 54.05 | 631,795 | +1.96(+3.76%) |
Sep 30, 2002 | 52.22 | 52.68 | 50.96 | 52.09 | 785,961 | -0.63(-1.19%) |
Sep 27, 2002 | 52.85 | 53.54 | 52.32 | 52.72 | 1,137,866 | -0.23(-0.44%) |
Sep 26, 2002 | 50.90 | 53.54 | 50.56 | 52.95 | 1,736,074 | +3.59(+7.27%) |
Sep 25, 2002 | 48.65 | 49.49 | 48.23 | 49.36 | 810,924 | +1.20(+2.50%) |
Sep 24, 2002 | 48.52 | 49.11 | 48.12 | 48.16 | 727,411 | -0.80(-1.63%) |
Sep 23, 2002 | 48.15 | 49.02 | 47.76 | 48.96 | 75,645 | +0.65(+1.35%) |
Sep 20, 2002 | 48.48 | 48.89 | 48.09 | 48.30 | 885,511 | +0.05(+0.11%) |
Sep 19, 2002 | 49.24 | 49.44 | 48.25 | 48.25 | 588,525 | -1.57(-3.14%) |
Sep 18, 2002 | 50.90 | 51.06 | 49.69 | 49.82 | 1,157,988 | -1.94(-3.74%) |
Sep 17, 2002 | 52.32 | 52.61 | 51.64 | 51.75 | 395,023 | -0.21(-0.41%) |
Sep 16, 2002 | 52.85 | 52.85 | 51.64 | 51.97 | 532,850 | -0.89(-1.68%) |
Sep 13, 2002 | 52.16 | 52.98 | 51.46 | 52.85 | 407,277 | +0.69(+1.32%) |
Sep 12, 2002 | 54.27 | 54.27 | 51.86 | 52.16 | 565,075 | -2.39(-4.37%) |
Sep 11, 2002 | 55.19 | 55.29 | 54.46 | 54.55 | 281,403 | -0.42(-0.77%) |
Sep 10, 2002 | 55.89 | 55.89 | 54.56 | 54.97 | 322,403 | -0.90(-1.61%) |
Sep 09, 2002 | 54.70 | 56.00 | 54.60 | 55.87 | 295,624 | +0.67(+1.22%) |
Sep 06, 2002 | 55.52 | 55.73 | 54.86 | 55.20 | 408,790 | +0.30(+0.54%) |
Sep 05, 2002 | 54.99 | 55.15 | 54.42 | 54.90 | 354,325 | -0.49(-0.88%) |
Sep 04, 2002 | 54.43 | 55.39 | 54.30 | 55.39 | 396,233 | +0.81(+1.48%) |