Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 34.26 | 34.47 | 33.85 | 33.92 | 552,500 | -0.22(-0.64%) |
Nov 27, 2002 | 33.05 | 34.63 | 33.05 | 34.14 | 2,244,800 | +1.37(+4.18%) |
Nov 26, 2002 | 33.86 | 34.15 | 32.72 | 32.77 | 1,763,700 | -1.56(-4.54%) |
Nov 25, 2002 | 34.72 | 34.83 | 33.59 | 34.33 | 1,812,000 | -0.37(-1.07%) |
Nov 22, 2002 | 34.55 | 35.10 | 34.21 | 34.70 | 1,761,700 | -0.34(-0.97%) |
Nov 21, 2002 | 33.01 | 35.04 | 32.80 | 35.04 | 3,039,100 | +2.19(+6.65%) |
Nov 20, 2002 | 31.28 | 32.97 | 30.79 | 32.85 | 3,190,900 | +1.59(+5.10%) |
Nov 19, 2002 | 31.38 | 31.98 | 30.69 | 31.26 | 1,959,600 | -0.67(-2.10%) |
Nov 18, 2002 | 32.29 | 32.70 | 31.65 | 31.93 | 1,839,900 | -0.03(-0.09%) |
Nov 15, 2002 | 30.00 | 32.39 | 29.99 | 31.96 | 2,959,000 | +2.00(+6.68%) |
Nov 14, 2002 | 29.80 | 30.46 | 29.79 | 29.96 | 1,779,700 | +0.52(+1.77%) |
Nov 13, 2002 | 29.40 | 29.86 | 28.50 | 29.44 | 2,167,900 | -0.15(-0.51%) |
Nov 12, 2002 | 29.51 | 30.07 | 29.17 | 29.59 | 1,624,900 | +0.09(+0.31%) |
Nov 11, 2002 | 30.23 | 30.23 | 28.99 | 29.50 | 1,873,000 | -0.75(-2.48%) |
Nov 08, 2002 | 31.19 | 31.60 | 30.13 | 30.25 | 1,742,700 | -0.94(-3.01%) |
Nov 07, 2002 | 31.77 | 31.77 | 30.33 | 31.19 | 1,808,300 | -0.67(-2.10%) |
Nov 06, 2002 | 32.10 | 32.30 | 30.80 | 31.86 | 1,848,800 | -0.12(-0.38%) |
Nov 05, 2002 | 31.70 | 32.29 | 31.35 | 31.98 | 1,583,000 | +0.20(+0.63%) |
Nov 04, 2002 | 31.56 | 32.65 | 30.90 | 31.78 | 1,956,700 | +0.39(+1.24%) |
Nov 01, 2002 | 30.81 | 31.47 | 29.79 | 31.39 | 2,301,600 | +0.15(+0.48%) |
Oct 31, 2002 | 30.71 | 31.46 | 30.36 | 31.24 | 1,902,200 | +0.78(+2.56%) |
Oct 30, 2002 | 29.45 | 31.43 | 29.40 | 30.46 | 1,785,200 | +1.03(+3.50%) |
Oct 29, 2002 | 30.30 | 30.55 | 28.31 | 29.43 | 2,111,600 | -0.78(-2.58%) |
Oct 28, 2002 | 31.19 | 31.20 | 29.36 | 30.21 | 2,169,200 | -1.07(-3.42%) |
Oct 25, 2002 | 29.59 | 31.30 | 29.14 | 31.28 | 1,685,299 | +1.67(+5.64%) |
Oct 24, 2002 | 30.06 | 30.34 | 29.43 | 29.61 | 1,454,333 | -0.23(-0.77%) |
Oct 23, 2002 | 29.24 | 29.88 | 28.38 | 29.84 | 1,909,860 | +0.55(+1.88%) |
Oct 22, 2002 | 29.86 | 30.50 | 28.15 | 29.29 | 4,189,400 | -2.73(-8.53%) |
Oct 21, 2002 | 30.29 | 32.02 | 29.59 | 32.02 | 1,848,600 | +1.57(+5.16%) |
Oct 18, 2002 | 30.91 | 31.39 | 29.65 | 30.45 | 1,691,200 | -0.82(-2.63%) |
Oct 17, 2002 | 30.01 | 31.30 | 29.98 | 31.27 | 1,954,149 | +2.31(+7.98%) |
Oct 16, 2002 | 28.50 | 29.78 | 28.15 | 28.96 | 1,646,814 | -0.43(-1.46%) |
Oct 15, 2002 | 29.90 | 30.17 | 28.71 | 29.39 | 2,342,900 | +1.44(+5.15%) |
Oct 14, 2002 | 27.60 | 28.07 | 27.38 | 27.95 | 1,621,457 | +0.26(+0.94%) |
Oct 11, 2002 | 27.16 | 28.51 | 26.63 | 27.69 | 2,715,531 | +1.54(+5.89%) |
Oct 10, 2002 | 23.88 | 26.32 | 23.71 | 26.15 | 3,233,200 | +2.44(+10.29%) |
Oct 09, 2002 | 24.16 | 24.68 | 23.63 | 23.71 | 2,986,200 | -0.57(-2.34%) |
Oct 08, 2002 | 22.99 | 24.62 | 22.80 | 24.28 | 2,925,800 | +1.59(+7.00%) |
Oct 07, 2002 | 22.62 | 23.90 | 22.50 | 22.69 | 3,068,200 | +0.09(+0.40%) |
Oct 04, 2002 | 23.60 | 24.30 | 22.50 | 22.60 | 449,480,000 | -0.99(-4.20%) |
Oct 03, 2002 | 26.60 | 26.67 | 23.37 | 23.59 | 5,792,600 | -3.64(-13.37%) |
Oct 02, 2002 | 28.46 | 29.01 | 27.05 | 27.23 | 2,525,100 | -1.78(-6.14%) |
Oct 01, 2002 | 28.25 | 29.25 | 27.60 | 29.01 | 2,114,600 | +0.93(+3.31%) |
Sep 30, 2002 | 27.93 | 28.92 | 26.93 | 28.08 | 2,385,993 | -0.46(-1.61%) |
Sep 27, 2002 | 28.46 | 29.65 | 28.27 | 28.54 | 2,212,800 | -0.24(-0.83%) |
Sep 26, 2002 | 28.30 | 29.45 | 27.54 | 28.78 | 3,406,600 | +0.68(+2.42%) |
Sep 25, 2002 | 29.21 | 29.25 | 26.50 | 28.10 | 6,245,800 | -1.51(-5.10%) |
Sep 24, 2002 | 30.64 | 31.38 | 29.30 | 29.61 | 3,092,400 | -0.98(-3.21%) |
Sep 23, 2002 | 31.21 | 31.33 | 30.25 | 30.59 | 1,947,200 | -0.75(-2.39%) |
Sep 20, 2002 | 32.08 | 32.29 | 31.03 | 31.34 | 3,476,900 | -0.06(-0.19%) |
Sep 19, 2002 | 32.20 | 32.97 | 31.25 | 31.40 | 2,641,300 | -2.16(-6.44%) |
Sep 18, 2002 | 32.66 | 34.16 | 32.16 | 33.56 | 1,827,800 | +0.65(+1.98%) |
Sep 17, 2002 | 33.65 | 34.47 | 32.77 | 32.91 | 1,270,510 | -0.39(-1.17%) |
Sep 16, 2002 | 33.44 | 33.72 | 33.04 | 33.30 | 1,207,600 | -0.38(-1.13%) |
Sep 13, 2002 | 33.63 | 34.28 | 33.16 | 33.68 | 1,535,775 | +0.04(+0.12%) |
Sep 12, 2002 | 34.50 | 34.51 | 33.49 | 33.64 | 1,051,096 | -1.18(-3.39%) |
Sep 11, 2002 | 35.00 | 37.00 | 34.69 | 34.82 | 1,390,600 | -0.15(-0.43%) |
Sep 10, 2002 | 35.20 | 35.27 | 33.88 | 34.97 | 1,463,425 | +0.25(+0.72%) |
Sep 09, 2002 | 34.65 | 35.15 | 33.30 | 34.72 | 1,192,200 | +0.03(+0.09%) |
Sep 06, 2002 | 33.51 | 35.04 | 33.50 | 34.69 | 1,871,800 | +1.64(+4.96%) |
Sep 05, 2002 | 34.66 | 34.67 | 32.56 | 33.05 | 3,825,300 | -2.40(-6.77%) |
Sep 04, 2002 | 34.64 | 35.69 | 34.29 | 35.45 | 1,549,100 | +0.92(+2.66%) |