Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 43.52 | 43.81 | 42.91 | 42.96 | 349,762 | -0.53(-1.23%) |
Nov 27, 2002 | 41.67 | 43.75 | 41.67 | 43.49 | 548,364 | +2.06(+4.98%) |
Nov 26, 2002 | 42.57 | 42.66 | 41.33 | 41.43 | 315,228 | -1.26(-2.94%) |
Nov 25, 2002 | 40.82 | 42.76 | 40.82 | 42.68 | 474,993 | +1.70(+4.16%) |
Nov 22, 2002 | 40.25 | 41.67 | 40.15 | 40.98 | 518,481 | +0.21(+0.53%) |
Nov 21, 2002 | 39.95 | 41.28 | 38.88 | 40.76 | 393,831 | +1.49(+3.79%) |
Nov 20, 2002 | 38.85 | 39.84 | 38.37 | 39.28 | 287,554 | +0.38(+0.97%) |
Nov 19, 2002 | 39.29 | 39.43 | 38.87 | 38.90 | 309,530 | -0.58(-1.46%) |
Nov 18, 2002 | 40.47 | 40.76 | 39.32 | 39.47 | 280,693 | -0.77(-1.92%) |
Nov 15, 2002 | 39.97 | 40.84 | 39.47 | 40.25 | 302,553 | +0.10(+0.26%) |
Nov 14, 2002 | 38.66 | 40.44 | 38.65 | 40.15 | 451,040 | +1.69(+4.41%) |
Nov 13, 2002 | 37.97 | 38.64 | 37.67 | 38.45 | 427,784 | +0.20(+0.52%) |
Nov 12, 2002 | 37.41 | 39.08 | 37.29 | 38.25 | 374,878 | +1.37(+3.71%) |
Nov 11, 2002 | 39.14 | 39.14 | 36.35 | 36.89 | 536,155 | -2.15(-5.51%) |
Nov 08, 2002 | 39.47 | 39.83 | 37.91 | 39.04 | 337,437 | -0.54(-1.37%) |
Nov 07, 2002 | 39.83 | 40.18 | 39.04 | 39.58 | 365,111 | -0.84(-2.09%) |
Nov 06, 2002 | 40.12 | 40.66 | 39.35 | 40.42 | 374,297 | +0.39(+0.97%) |
Nov 05, 2002 | 39.08 | 40.12 | 38.60 | 40.03 | 517,667 | +0.93(+2.38%) |
Nov 04, 2002 | 37.84 | 41.06 | 37.45 | 39.10 | 1,058,241 | +1.58(+4.22%) |
Nov 01, 2002 | 36.32 | 37.58 | 36.12 | 37.52 | 422,087 | +1.16(+3.19%) |
Oct 31, 2002 | 36.77 | 37.11 | 36.09 | 36.36 | 250,229 | -0.39(-1.05%) |
Oct 30, 2002 | 35.07 | 36.76 | 34.83 | 36.75 | 343,134 | +1.62(+4.60%) |
Oct 29, 2002 | 35.65 | 35.69 | 34.04 | 35.13 | 454,993 | -0.63(-1.76%) |
Oct 28, 2002 | 37.37 | 37.44 | 35.70 | 35.76 | 488,174 | -1.35(-3.64%) |
Oct 25, 2002 | 36.69 | 37.50 | 36.55 | 37.11 | 654,511 | +0.19(+0.51%) |
Oct 24, 2002 | 35.91 | 37.97 | 35.91 | 36.92 | 691,614 | +1.14(+3.20%) |
Oct 23, 2002 | 35.06 | 35.81 | 34.83 | 35.78 | 309,528 | +0.40(+1.14%) |
Oct 22, 2002 | 35.60 | 35.60 | 34.69 | 35.37 | 477,784 | -0.45(-1.25%) |
Oct 21, 2002 | 35.26 | 36.42 | 34.83 | 35.82 | 540,922 | +0.15(+0.43%) |
Oct 18, 2002 | 34.19 | 35.72 | 33.76 | 35.66 | 401,738 | +1.26(+3.67%) |
Oct 17, 2002 | 33.29 | 34.70 | 33.28 | 34.40 | 568,894 | +2.02(+6.24%) |
Oct 16, 2002 | 31.55 | 32.64 | 30.62 | 32.38 | 740,878 | -0.13(-0.40%) |
Oct 15, 2002 | 30.25 | 33.11 | 29.76 | 32.51 | 1,407,864 | +4.40(+15.67%) |
Oct 14, 2002 | 27.80 | 28.47 | 27.62 | 28.11 | 227,322 | +0.00(+0.00%) |
Oct 11, 2002 | 26.96 | 28.33 | 26.77 | 28.11 | 473,132 | +1.38(+5.15%) |
Oct 10, 2002 | 24.65 | 26.95 | 24.10 | 26.73 | 604,177 | +2.18(+8.90%) |
Oct 09, 2002 | 25.16 | 25.25 | 24.34 | 24.54 | 388,831 | -0.85(-3.35%) |
Oct 08, 2002 | 26.05 | 26.23 | 24.98 | 25.40 | 325,065 | -0.56(-2.15%) |
Oct 07, 2002 | 26.62 | 26.62 | 25.96 | 25.96 | 314,181 | -0.76(-2.83%) |
Oct 04, 2002 | 27.34 | 27.61 | 26.45 | 26.71 | 43,894,740 | -0.60(-2.20%) |
Oct 03, 2002 | 27.58 | 27.86 | 27.26 | 27.31 | 366,805 | -0.32(-1.15%) |
Oct 02, 2002 | 28.64 | 28.81 | 27.55 | 27.63 | 381,855 | -1.26(-4.35%) |
Oct 01, 2002 | 28.60 | 29.00 | 27.72 | 28.89 | 348,716 | +0.34(+1.17%) |
Sep 30, 2002 | 28.38 | 28.79 | 27.44 | 28.55 | 35,952,988 | -0.04(-0.15%) |
Sep 27, 2002 | 28.90 | 29.53 | 28.20 | 28.60 | 388,366 | -0.43(-1.48%) |
Sep 26, 2002 | 29.17 | 29.33 | 28.60 | 29.03 | 331,507 | +0.03(+0.12%) |
Sep 25, 2002 | 27.82 | 29.20 | 27.61 | 28.99 | 577,079 | +1.21(+4.34%) |
Sep 24, 2002 | 26.06 | 27.79 | 25.71 | 27.79 | 786,617 | +1.43(+5.41%) |
Sep 23, 2002 | 25.24 | 27.39 | 24.66 | 26.36 | 1,777,882 | +0.61(+2.37%) |
Sep 20, 2002 | 26.31 | 26.52 | 25.37 | 25.75 | 83,603,488 | -0.32(-1.22%) |
Sep 19, 2002 | 28.04 | 28.04 | 25.97 | 26.07 | 1,056,729 | -2.17(-7.68%) |
Sep 18, 2002 | 28.08 | 28.63 | 27.69 | 28.23 | 463,714 | -0.15(-0.52%) |
Sep 17, 2002 | 29.33 | 29.87 | 28.34 | 28.38 | 38,278,540 | -0.80(-2.74%) |
Sep 16, 2002 | 29.33 | 29.77 | 29.03 | 29.18 | 160,136 | -0.30(-1.02%) |
Sep 13, 2002 | 29.24 | 29.74 | 28.63 | 29.48 | 205,694 | +0.15(+0.53%) |
Sep 12, 2002 | 29.84 | 29.94 | 29.08 | 29.33 | 168,602 | -0.69(-2.29%) |
Sep 11, 2002 | 29.69 | 30.36 | 29.68 | 30.01 | 313,484 | +0.34(+1.13%) |
Sep 10, 2002 | 29.47 | 30.11 | 29.04 | 29.68 | 312,900 | +0.50(+1.71%) |
Sep 09, 2002 | 29.24 | 29.47 | 28.29 | 29.18 | 378,687 | +0.12(+0.41%) |
Sep 06, 2002 | 29.22 | 29.36 | 28.97 | 29.06 | 365,175 | +0.54(+1.90%) |
Sep 05, 2002 | 29.67 | 29.83 | 28.24 | 28.52 | 286,985 | -1.03(-3.49%) |
Sep 04, 2002 | 28.85 | 29.78 | 28.79 | 29.55 | 175,982 | +0.81(+2.81%) |