Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 46.87 | 47.85 | 46.87 | 47.46 | 806,926 | +0.88(+1.88%) |
Nov 27, 2002 | 45.20 | 46.65 | 45.20 | 46.58 | 894,443 | +1.46(+3.24%) |
Nov 26, 2002 | 46.17 | 46.24 | 44.70 | 45.12 | 2,071,578 | -1.37(-2.94%) |
Nov 25, 2002 | 45.97 | 46.62 | 45.59 | 46.49 | 939,321 | +0.80(+1.74%) |
Nov 22, 2002 | 46.86 | 47.08 | 45.44 | 45.69 | 1,155,628 | -1.36(-2.89%) |
Nov 21, 2002 | 46.18 | 47.05 | 45.74 | 47.05 | 1,375,044 | +0.88(+1.90%) |
Nov 20, 2002 | 45.09 | 46.17 | 44.48 | 46.17 | 2,212,676 | +0.91(+2.01%) |
Nov 19, 2002 | 44.89 | 45.57 | 44.77 | 45.26 | 905,880 | +0.26(+0.57%) |
Nov 18, 2002 | 45.55 | 45.72 | 44.81 | 45.01 | 983,577 | -0.48(-1.06%) |
Nov 15, 2002 | 44.44 | 45.80 | 44.36 | 45.49 | 1,232,330 | +0.64(+1.42%) |
Nov 14, 2002 | 43.68 | 45.05 | 43.68 | 44.85 | 1,301,325 | +1.46(+3.35%) |
Nov 13, 2002 | 42.88 | 43.98 | 42.16 | 43.40 | 1,700,872 | +0.48(+1.12%) |
Nov 12, 2002 | 42.35 | 43.17 | 41.63 | 42.92 | 1,853,158 | +0.93(+2.20%) |
Nov 11, 2002 | 43.52 | 43.93 | 41.84 | 41.99 | 1,194,042 | -1.69(-3.87%) |
Nov 08, 2002 | 43.73 | 44.73 | 43.29 | 43.68 | 1,434,715 | +0.27(+0.63%) |
Nov 07, 2002 | 44.64 | 44.73 | 43.12 | 43.41 | 1,192,550 | -1.43(-3.19%) |
Nov 06, 2002 | 44.16 | 44.93 | 43.36 | 44.84 | 1,199,636 | +1.02(+2.33%) |
Nov 05, 2002 | 43.88 | 44.56 | 43.65 | 43.82 | 1,060,776 | -0.47(-1.05%) |
Nov 04, 2002 | 45.25 | 45.64 | 44.28 | 44.28 | 1,347,819 | -0.63(-1.40%) |
Nov 01, 2002 | 43.36 | 45.01 | 43.24 | 44.91 | 1,492,148 | +1.07(+2.44%) |
Oct 31, 2002 | 42.47 | 43.84 | 42.42 | 43.84 | 1,954,350 | +1.21(+2.83%) |
Oct 30, 2002 | 41.75 | 42.75 | 41.19 | 42.63 | 1,820,339 | +1.29(+3.11%) |
Oct 29, 2002 | 41.23 | 41.75 | 40.42 | 41.35 | 1,730,086 | -0.07(-0.17%) |
Oct 28, 2002 | 42.47 | 42.54 | 40.99 | 41.42 | 1,881,874 | -0.72(-1.70%) |
Oct 25, 2002 | 41.86 | 42.22 | 40.74 | 42.13 | 1,489,413 | +0.97(+2.36%) |
Oct 24, 2002 | 42.83 | 42.83 | 41.07 | 41.16 | 1,454,356 | -1.31(-3.09%) |
Oct 23, 2002 | 41.83 | 42.96 | 41.75 | 42.47 | 1,843,213 | -0.80(-1.86%) |
Oct 22, 2002 | 44.21 | 44.21 | 43.16 | 43.28 | 860,878 | -1.17(-2.64%) |
Oct 21, 2002 | 43.54 | 44.73 | 43.12 | 44.45 | 1,235,687 | +0.51(+1.15%) |
Oct 18, 2002 | 43.64 | 44.09 | 42.43 | 43.95 | 1,223,504 | +0.31(+0.70%) |
Oct 17, 2002 | 43.36 | 43.81 | 43.30 | 43.64 | 1,860,990 | +0.69(+1.61%) |
Oct 16, 2002 | 43.52 | 44.20 | 42.95 | 42.95 | 2,642,804 | -2.65(-5.80%) |
Oct 15, 2002 | 43.84 | 45.78 | 43.84 | 45.59 | 1,423,278 | +2.36(+5.45%) |
Oct 14, 2002 | 43.86 | 43.98 | 42.59 | 43.24 | 738,926 | -0.62(-1.41%) |
Oct 11, 2002 | 42.63 | 44.40 | 42.16 | 43.86 | 1,131,263 | +1.57(+3.71%) |
Oct 10, 2002 | 39.91 | 42.35 | 39.56 | 42.29 | 1,436,455 | +2.39(+5.99%) |
Oct 09, 2002 | 41.67 | 41.79 | 39.87 | 39.90 | 1,082,283 | -2.25(-5.34%) |
Oct 08, 2002 | 40.78 | 42.61 | 40.38 | 42.15 | 1,084,147 | +1.71(+4.22%) |
Oct 07, 2002 | 40.78 | 41.53 | 40.35 | 40.45 | 1,124,177 | -0.20(-0.49%) |
Oct 04, 2002 | 41.19 | 41.83 | 40.30 | 40.65 | 1,248,118 | -0.39(-0.96%) |
Oct 03, 2002 | 40.62 | 41.76 | 40.62 | 41.04 | 1,358,137 | +0.62(+1.53%) |
Oct 02, 2002 | 41.43 | 41.72 | 40.42 | 40.42 | 1,578,920 | -2.05(-4.83%) |
Oct 01, 2002 | 41.11 | 42.63 | 40.94 | 42.47 | 3,138,820 | +1.36(+3.31%) |
Sep 30, 2002 | 40.75 | 41.19 | 39.98 | 41.11 | 1,830,781 | -0.44(-1.06%) |
Sep 27, 2002 | 42.79 | 42.95 | 41.47 | 41.56 | 2,049,450 | -0.19(-0.44%) |
Sep 26, 2002 | 40.52 | 41.74 | 40.42 | 41.74 | 1,938,935 | +1.52(+3.78%) |
Sep 25, 2002 | 40.70 | 40.73 | 39.90 | 40.22 | 2,505,188 | +0.00(+0.00%) |
Sep 24, 2002 | 41.11 | 41.15 | 40.10 | 40.22 | 1,675,636 | -1.61(-3.85%) |
Sep 23, 2002 | 42.93 | 43.28 | 41.54 | 41.83 | 1,551,695 | -1.09(-2.55%) |
Sep 20, 2002 | 43.25 | 43.56 | 42.46 | 42.92 | 1,978,964 | +0.10(+0.24%) |
Sep 19, 2002 | 43.52 | 44.03 | 42.76 | 42.82 | 890,590 | -1.18(-2.69%) |
Sep 18, 2002 | 43.57 | 44.32 | 42.79 | 44.00 | 1,086,261 | +0.03(+0.07%) |
Sep 17, 2002 | 45.13 | 45.25 | 43.81 | 43.97 | 1,601,048 | -0.46(-1.03%) |
Sep 16, 2002 | 44.81 | 44.92 | 44.07 | 44.43 | 723,262 | -0.76(-1.69%) |
Sep 13, 2002 | 44.85 | 45.19 | 43.64 | 45.19 | 1,337,625 | +0.34(+0.75%) |
Sep 12, 2002 | 45.37 | 45.61 | 44.73 | 44.85 | 1,323,826 | -1.05(-2.30%) |
Sep 11, 2002 | 46.41 | 46.41 | 45.45 | 45.91 | 968,286 | +0.76(+1.69%) |
Sep 10, 2002 | 43.76 | 45.29 | 43.76 | 45.14 | 930,867 | +1.34(+3.07%) |
Sep 09, 2002 | 43.66 | 44.23 | 43.09 | 43.80 | 668,066 | -0.05(-0.11%) |
Sep 06, 2002 | 43.38 | 44.18 | 42.83 | 43.85 | 1,094,838 | +1.19(+2.79%) |
Sep 05, 2002 | 43.76 | 43.90 | 42.64 | 42.66 | 1,120,074 | -1.87(-4.19%) |
Sep 04, 2002 | 43.25 | 44.64 | 43.08 | 44.52 | 1,039,145 | +1.21(+2.80%) |