Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 34.68 | 35.50 | 34.68 | 34.94 | 309,949 | +0.41(+1.17%) |
Nov 27, 2002 | 33.56 | 34.53 | 33.47 | 34.53 | 497,958 | +0.99(+2.96%) |
Nov 26, 2002 | 33.65 | 33.84 | 33.31 | 33.54 | 568,085 | -0.17(-0.51%) |
Nov 25, 2002 | 33.99 | 34.16 | 33.52 | 33.72 | 800,837 | -0.06(-0.18%) |
Nov 22, 2002 | 33.12 | 34.03 | 32.89 | 33.78 | 1,243,853 | +0.66(+2.01%) |
Nov 21, 2002 | 31.70 | 33.29 | 31.70 | 33.11 | 923,819 | +1.54(+4.86%) |
Nov 20, 2002 | 31.04 | 31.66 | 30.71 | 31.58 | 550,698 | +0.53(+1.72%) |
Nov 19, 2002 | 30.63 | 31.34 | 30.32 | 31.04 | 456,462 | +0.40(+1.30%) |
Nov 18, 2002 | 31.39 | 31.49 | 30.64 | 30.64 | 454,491 | -0.69(-2.20%) |
Nov 15, 2002 | 30.76 | 31.33 | 30.36 | 31.33 | 550,582 | +0.61(+1.99%) |
Nov 14, 2002 | 30.41 | 30.76 | 30.07 | 30.72 | 1,089,806 | +1.13(+3.82%) |
Nov 13, 2002 | 29.90 | 29.96 | 29.25 | 29.59 | 761,890 | -0.39(-1.29%) |
Nov 12, 2002 | 29.56 | 30.11 | 29.29 | 29.98 | 762,817 | +0.43(+1.46%) |
Nov 11, 2002 | 29.98 | 30.41 | 29.47 | 29.55 | 647,948 | -0.43(-1.44%) |
Nov 08, 2002 | 29.90 | 30.70 | 29.89 | 29.98 | 565,419 | +0.05(+0.17%) |
Nov 07, 2002 | 30.53 | 30.80 | 29.90 | 29.93 | 563,448 | -0.58(-1.90%) |
Nov 06, 2002 | 31.01 | 31.01 | 30.20 | 30.51 | 536,789 | -0.22(-0.70%) |
Nov 05, 2002 | 30.80 | 31.04 | 30.07 | 30.72 | 473,848 | -0.17(-0.56%) |
Nov 04, 2002 | 30.95 | 31.75 | 30.89 | 30.89 | 461,214 | +0.18(+0.59%) |
Nov 01, 2002 | 30.33 | 31.01 | 30.01 | 30.71 | 529,254 | +0.28(+0.94%) |
Oct 31, 2002 | 30.15 | 31.14 | 30.12 | 30.43 | 695,125 | +0.30(+1.00%) |
Oct 30, 2002 | 30.04 | 30.20 | 29.69 | 30.13 | 666,031 | +0.10(+0.35%) |
Oct 29, 2002 | 30.07 | 30.37 | 29.69 | 30.02 | 571,794 | -0.45(-1.47%) |
Oct 28, 2002 | 31.19 | 31.40 | 30.20 | 30.47 | 871,079 | -0.32(-1.04%) |
Oct 25, 2002 | 30.13 | 30.96 | 29.91 | 30.79 | 897,971 | +0.66(+2.21%) |
Oct 24, 2002 | 31.59 | 31.59 | 30.07 | 30.13 | 1,307,489 | -1.46(-4.62%) |
Oct 23, 2002 | 33.00 | 33.01 | 31.53 | 31.58 | 993,946 | -1.56(-4.71%) |
Oct 22, 2002 | 33.88 | 33.88 | 32.70 | 33.15 | 469,560 | -0.72(-2.14%) |
Oct 21, 2002 | 32.47 | 34.38 | 31.79 | 33.87 | 787,275 | +1.41(+4.33%) |
Oct 18, 2002 | 32.31 | 33.09 | 32.08 | 32.46 | 1,114,727 | +0.02(+0.05%) |
Oct 17, 2002 | 31.92 | 32.61 | 31.89 | 32.45 | 1,001,828 | +1.52(+4.91%) |
Oct 16, 2002 | 31.49 | 31.49 | 30.49 | 30.93 | 1,017,129 | -1.08(-3.37%) |
Oct 15, 2002 | 30.54 | 32.18 | 30.54 | 32.01 | 1,403,696 | +2.67(+9.09%) |
Oct 14, 2002 | 29.76 | 29.85 | 29.07 | 29.34 | 422,383 | -0.41(-1.39%) |
Oct 11, 2002 | 28.86 | 30.71 | 28.86 | 29.76 | 9,041,147 | +1.19(+4.17%) |
Oct 10, 2002 | 25.44 | 28.68 | 25.44 | 28.56 | 1,630,536 | +3.12(+12.28%) |
Oct 09, 2002 | 25.97 | 26.14 | 25.36 | 25.44 | 1,829,093 | -1.35(-5.02%) |
Oct 08, 2002 | 25.71 | 27.14 | 25.67 | 26.79 | 938,308 | +1.29(+5.08%) |
Oct 07, 2002 | 26.74 | 26.99 | 25.41 | 25.49 | 1,058,973 | -1.33(-4.95%) |
Oct 04, 2002 | 28.08 | 28.33 | 26.66 | 26.82 | 1,283,147 | -1.24(-4.43%) |
Oct 03, 2002 | 28.77 | 29.16 | 28.06 | 28.06 | 918,024 | -0.53(-1.84%) |
Oct 02, 2002 | 29.51 | 29.98 | 28.59 | 28.59 | 873,398 | -1.11(-3.75%) |
Oct 01, 2002 | 29.29 | 29.70 | 28.35 | 29.70 | 1,197,488 | +1.53(+5.42%) |
Sep 30, 2002 | 28.03 | 28.43 | 27.19 | 28.18 | 1,187,867 | +0.29(+1.05%) |
Sep 27, 2002 | 28.60 | 28.60 | 27.78 | 27.88 | 1,235,623 | -1.16(-3.98%) |
Sep 26, 2002 | 27.97 | 29.20 | 27.83 | 29.04 | 1,855,869 | +1.08(+3.86%) |
Sep 25, 2002 | 28.77 | 28.81 | 27.09 | 27.96 | 2,477,390 | -0.11(-0.40%) |
Sep 24, 2002 | 27.12 | 28.34 | 27.05 | 28.07 | 1,747,491 | +0.94(+3.47%) |
Sep 23, 2002 | 27.61 | 27.78 | 26.61 | 27.13 | 1,897,249 | -1.25(-4.41%) |
Sep 20, 2002 | 29.81 | 29.81 | 28.38 | 28.38 | 1,303,200 | -1.01(-3.43%) |
Sep 19, 2002 | 29.59 | 29.85 | 29.07 | 29.39 | 833,176 | -0.37(-1.25%) |
Sep 18, 2002 | 28.80 | 30.10 | 28.45 | 29.76 | 1,872,908 | +0.95(+3.29%) |
Sep 17, 2002 | 30.84 | 30.89 | 28.48 | 28.81 | 3,413,960 | -1.34(-4.43%) |
Sep 16, 2002 | 31.07 | 31.58 | 29.76 | 30.15 | 3,912,034 | -4.30(-12.49%) |
Sep 13, 2002 | 34.29 | 34.80 | 33.95 | 34.46 | 1,139,416 | +0.10(+0.30%) |
Sep 12, 2002 | 36.22 | 36.22 | 34.25 | 34.35 | 1,578,375 | -1.86(-5.15%) |
Sep 11, 2002 | 37.18 | 37.18 | 36.12 | 36.22 | 395,955 | -0.55(-1.50%) |
Sep 10, 2002 | 37.45 | 37.45 | 36.50 | 36.77 | 955,116 | -0.90(-2.38%) |
Sep 09, 2002 | 36.67 | 37.72 | 36.38 | 37.67 | 314,701 | +0.89(+2.42%) |
Sep 06, 2002 | 36.88 | 36.93 | 36.27 | 36.78 | 252,572 | +0.42(+1.16%) |
Sep 05, 2002 | 36.10 | 36.91 | 35.85 | 36.36 | 449,275 | +0.09(+0.24%) |
Sep 04, 2002 | 36.15 | 36.49 | 35.86 | 36.27 | 505,376 | -0.09(-0.26%) |