Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 34.41 | 35.23 | 34.41 | 34.67 | 312,349 | +0.40(+1.17%) |
Nov 27, 2002 | 33.30 | 34.27 | 33.22 | 34.27 | 501,815 | +0.98(+2.96%) |
Nov 26, 2002 | 33.39 | 33.58 | 33.05 | 33.28 | 572,485 | -0.17(-0.51%) |
Nov 25, 2002 | 33.73 | 33.90 | 33.26 | 33.46 | 807,039 | -0.06(-0.18%) |
Nov 22, 2002 | 32.87 | 33.77 | 32.63 | 33.52 | 1,253,486 | +0.66(+2.01%) |
Nov 21, 2002 | 31.46 | 33.04 | 31.46 | 32.86 | 930,974 | +1.52(+4.86%) |
Nov 20, 2002 | 30.80 | 31.42 | 30.48 | 31.33 | 554,963 | +0.53(+1.72%) |
Nov 19, 2002 | 30.39 | 31.10 | 30.09 | 30.80 | 459,997 | +0.39(+1.30%) |
Nov 18, 2002 | 31.15 | 31.25 | 30.41 | 30.41 | 458,011 | -0.68(-2.20%) |
Nov 15, 2002 | 30.52 | 31.09 | 30.13 | 31.09 | 554,846 | +0.61(+1.99%) |
Nov 14, 2002 | 30.18 | 30.52 | 29.83 | 30.49 | 1,098,246 | +1.12(+3.82%) |
Nov 13, 2002 | 29.67 | 29.73 | 29.02 | 29.36 | 767,791 | -0.39(-1.29%) |
Nov 12, 2002 | 29.33 | 29.88 | 29.06 | 29.75 | 768,725 | +0.43(+1.46%) |
Nov 11, 2002 | 29.75 | 30.18 | 29.24 | 29.32 | 652,966 | -0.43(-1.44%) |
Nov 08, 2002 | 29.67 | 30.47 | 29.66 | 29.75 | 569,798 | +0.05(+0.17%) |
Nov 07, 2002 | 30.30 | 30.56 | 29.67 | 29.70 | 567,812 | -0.57(-1.89%) |
Nov 06, 2002 | 30.78 | 30.78 | 29.96 | 30.27 | 540,946 | -0.21(-0.70%) |
Nov 05, 2002 | 30.56 | 30.80 | 29.84 | 30.49 | 477,518 | -0.17(-0.56%) |
Nov 04, 2002 | 30.72 | 31.50 | 30.66 | 30.66 | 464,786 | +0.18(+0.59%) |
Nov 01, 2002 | 30.10 | 30.78 | 29.77 | 30.48 | 533,353 | +0.28(+0.94%) |
Oct 31, 2002 | 29.92 | 30.90 | 29.89 | 30.19 | 700,508 | +0.30(+1.00%) |
Oct 30, 2002 | 29.81 | 29.97 | 29.46 | 29.89 | 671,189 | +0.10(+0.34%) |
Oct 29, 2002 | 29.83 | 30.13 | 29.47 | 29.79 | 576,222 | -0.45(-1.47%) |
Oct 28, 2002 | 30.95 | 31.16 | 29.96 | 30.24 | 877,825 | -0.32(-1.04%) |
Oct 25, 2002 | 29.90 | 30.73 | 29.68 | 30.55 | 904,925 | +0.66(+2.21%) |
Oct 24, 2002 | 31.35 | 31.35 | 29.84 | 29.89 | 1,317,614 | -1.45(-4.62%) |
Oct 23, 2002 | 32.75 | 32.75 | 31.29 | 31.34 | 1,001,644 | -1.55(-4.71%) |
Oct 22, 2002 | 33.62 | 33.62 | 32.45 | 32.89 | 473,196 | -0.72(-2.14%) |
Oct 21, 2002 | 32.22 | 34.12 | 31.55 | 33.61 | 793,372 | +1.40(+4.33%) |
Oct 18, 2002 | 32.06 | 32.83 | 31.84 | 32.21 | 1,123,360 | +0.02(+0.05%) |
Oct 17, 2002 | 31.68 | 32.36 | 31.65 | 32.20 | 1,009,587 | +1.51(+4.91%) |
Oct 16, 2002 | 31.25 | 31.25 | 30.25 | 30.69 | 1,025,006 | -1.07(-3.37%) |
Oct 15, 2002 | 30.31 | 31.93 | 30.31 | 31.76 | 1,414,567 | +2.65(+9.09%) |
Oct 14, 2002 | 29.54 | 29.62 | 28.85 | 29.12 | 425,655 | -0.41(-1.39%) |
Oct 11, 2002 | 28.64 | 30.48 | 28.64 | 29.53 | 9,111,167 | +1.18(+4.17%) |
Oct 10, 2002 | 25.25 | 28.46 | 25.25 | 28.35 | 1,643,163 | +3.10(+12.28%) |
Oct 09, 2002 | 25.77 | 25.94 | 25.17 | 25.25 | 1,843,259 | -1.34(-5.02%) |
Oct 08, 2002 | 25.51 | 26.93 | 25.48 | 26.58 | 945,575 | +1.28(+5.08%) |
Oct 07, 2002 | 26.54 | 26.78 | 25.21 | 25.30 | 1,067,174 | -1.32(-4.95%) |
Oct 04, 2002 | 27.87 | 28.11 | 26.45 | 26.62 | 1,293,084 | -1.23(-4.43%) |
Oct 03, 2002 | 28.55 | 28.94 | 27.85 | 27.85 | 925,133 | -0.52(-1.84%) |
Oct 02, 2002 | 29.28 | 29.75 | 28.37 | 28.37 | 880,162 | -1.10(-3.75%) |
Oct 01, 2002 | 29.06 | 29.48 | 28.13 | 29.48 | 1,206,762 | +1.52(+5.42%) |
Sep 30, 2002 | 27.81 | 28.21 | 26.98 | 27.96 | 1,197,067 | +0.29(+1.05%) |
Sep 27, 2002 | 28.38 | 28.38 | 27.57 | 27.67 | 1,245,192 | -1.15(-3.98%) |
Sep 26, 2002 | 27.75 | 28.98 | 27.62 | 28.82 | 1,870,242 | +1.07(+3.86%) |
Sep 25, 2002 | 28.55 | 28.58 | 26.88 | 27.75 | 2,496,576 | -0.11(-0.40%) |
Sep 24, 2002 | 26.92 | 28.12 | 26.84 | 27.86 | 1,761,025 | +0.93(+3.47%) |
Sep 23, 2002 | 27.39 | 27.57 | 26.41 | 26.92 | 1,911,943 | -1.24(-4.41%) |
Sep 20, 2002 | 29.58 | 29.58 | 28.17 | 28.17 | 1,313,292 | -1.00(-3.43%) |
Sep 19, 2002 | 29.36 | 29.62 | 28.85 | 29.17 | 839,629 | -0.37(-1.25%) |
Sep 18, 2002 | 28.58 | 29.87 | 28.23 | 29.54 | 1,887,413 | +0.94(+3.29%) |
Sep 17, 2002 | 30.61 | 30.65 | 28.26 | 28.59 | 3,440,400 | -1.33(-4.43%) |
Sep 16, 2002 | 30.83 | 31.33 | 29.54 | 29.92 | 3,942,331 | -4.27(-12.49%) |
Sep 13, 2002 | 34.03 | 34.53 | 33.69 | 34.19 | 1,148,240 | +0.10(+0.30%) |
Sep 12, 2002 | 35.94 | 35.94 | 33.99 | 34.09 | 1,590,599 | -1.85(-5.15%) |
Sep 11, 2002 | 36.90 | 36.90 | 35.84 | 35.94 | 399,022 | -0.55(-1.50%) |
Sep 10, 2002 | 37.16 | 37.16 | 36.22 | 36.49 | 962,513 | -0.89(-2.38%) |
Sep 09, 2002 | 36.38 | 37.43 | 36.10 | 37.38 | 317,138 | +0.88(+2.42%) |
Sep 06, 2002 | 36.60 | 36.65 | 35.99 | 36.50 | 254,528 | +0.42(+1.16%) |
Sep 05, 2002 | 35.83 | 36.62 | 35.57 | 36.08 | 452,754 | +0.09(+0.24%) |
Sep 04, 2002 | 35.87 | 36.21 | 35.59 | 35.99 | 509,290 | -0.09(-0.26%) |