Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 46.86 | 47.85 | 46.86 | 47.45 | 807,051 | +0.88(+1.88%) |
Nov 27, 2002 | 45.19 | 46.64 | 45.19 | 46.58 | 894,582 | +1.46(+3.24%) |
Nov 26, 2002 | 46.17 | 46.23 | 44.69 | 45.11 | 2,071,900 | -1.37(-2.94%) |
Nov 25, 2002 | 45.96 | 46.62 | 45.58 | 46.48 | 939,467 | +0.80(+1.74%) |
Nov 22, 2002 | 46.85 | 47.07 | 45.43 | 45.68 | 1,155,808 | -1.36(-2.89%) |
Nov 21, 2002 | 46.17 | 47.04 | 45.73 | 47.04 | 1,375,257 | +0.88(+1.90%) |
Nov 20, 2002 | 45.08 | 46.17 | 44.48 | 46.17 | 2,213,019 | +0.91(+2.01%) |
Nov 19, 2002 | 44.89 | 45.56 | 44.76 | 45.26 | 906,021 | +0.26(+0.57%) |
Nov 18, 2002 | 45.54 | 45.72 | 44.80 | 45.00 | 983,730 | -0.48(-1.06%) |
Nov 15, 2002 | 44.44 | 45.79 | 44.36 | 45.48 | 1,232,522 | +0.64(+1.42%) |
Nov 14, 2002 | 43.67 | 45.04 | 43.67 | 44.85 | 1,301,527 | +1.46(+3.36%) |
Nov 13, 2002 | 42.87 | 43.97 | 42.15 | 43.39 | 1,701,136 | +0.48(+1.12%) |
Nov 12, 2002 | 42.35 | 43.17 | 41.62 | 42.91 | 1,853,445 | +0.92(+2.20%) |
Nov 11, 2002 | 43.51 | 43.92 | 41.83 | 41.98 | 1,194,227 | -1.69(-3.87%) |
Nov 08, 2002 | 43.72 | 44.72 | 43.28 | 43.67 | 1,434,937 | +0.27(+0.63%) |
Nov 07, 2002 | 44.64 | 44.72 | 43.11 | 43.40 | 1,192,735 | -1.43(-3.19%) |
Nov 06, 2002 | 44.16 | 44.93 | 43.35 | 44.83 | 1,199,822 | +1.02(+2.33%) |
Nov 05, 2002 | 43.87 | 44.56 | 43.64 | 43.81 | 1,060,941 | -0.47(-1.05%) |
Nov 04, 2002 | 45.24 | 45.64 | 44.28 | 44.28 | 1,348,028 | -0.63(-1.40%) |
Nov 01, 2002 | 43.35 | 45.00 | 43.23 | 44.90 | 1,492,380 | +1.07(+2.44%) |
Oct 31, 2002 | 42.47 | 43.83 | 42.42 | 43.83 | 1,954,653 | +1.21(+2.83%) |
Oct 30, 2002 | 41.74 | 42.75 | 41.19 | 42.63 | 1,820,621 | +1.29(+3.11%) |
Oct 29, 2002 | 41.22 | 41.74 | 40.42 | 41.34 | 1,730,355 | -0.07(-0.17%) |
Oct 28, 2002 | 42.47 | 42.53 | 40.99 | 41.41 | 1,882,167 | -0.72(-1.70%) |
Oct 25, 2002 | 41.85 | 42.21 | 40.74 | 42.13 | 1,489,644 | +0.97(+2.36%) |
Oct 24, 2002 | 42.83 | 42.83 | 41.07 | 41.16 | 1,454,582 | -1.31(-3.09%) |
Oct 23, 2002 | 41.82 | 42.95 | 41.74 | 42.47 | 1,843,499 | -0.80(-1.86%) |
Oct 22, 2002 | 44.20 | 44.20 | 43.15 | 43.27 | 861,012 | -1.17(-2.64%) |
Oct 21, 2002 | 43.54 | 44.72 | 43.12 | 44.44 | 1,235,879 | +0.51(+1.15%) |
Oct 18, 2002 | 43.63 | 44.08 | 42.43 | 43.94 | 1,223,694 | +0.31(+0.70%) |
Oct 17, 2002 | 43.35 | 43.80 | 43.29 | 43.63 | 1,861,278 | +0.69(+1.61%) |
Oct 16, 2002 | 43.51 | 44.20 | 42.94 | 42.94 | 2,643,215 | -2.65(-5.80%) |
Oct 15, 2002 | 43.83 | 45.77 | 43.83 | 45.59 | 1,423,499 | +2.36(+5.45%) |
Oct 14, 2002 | 43.86 | 43.97 | 42.59 | 43.23 | 739,040 | -0.62(-1.41%) |
Oct 11, 2002 | 42.63 | 44.40 | 42.15 | 43.85 | 1,131,438 | +1.57(+3.71%) |
Oct 10, 2002 | 39.90 | 42.35 | 39.55 | 42.28 | 1,436,678 | +2.39(+5.99%) |
Oct 09, 2002 | 41.66 | 41.78 | 39.86 | 39.89 | 1,082,451 | -2.25(-5.34%) |
Oct 08, 2002 | 40.78 | 42.60 | 40.38 | 42.14 | 1,084,316 | +1.71(+4.22%) |
Oct 07, 2002 | 40.78 | 41.53 | 40.34 | 40.44 | 1,124,351 | -0.20(-0.49%) |
Oct 04, 2002 | 41.18 | 41.82 | 40.29 | 40.64 | 1,248,312 | -0.39(-0.96%) |
Oct 03, 2002 | 40.62 | 41.75 | 40.62 | 41.03 | 1,358,348 | +0.62(+1.53%) |
Oct 02, 2002 | 41.42 | 41.71 | 40.42 | 40.42 | 1,579,165 | -2.05(-4.83%) |
Oct 01, 2002 | 41.11 | 42.63 | 40.94 | 42.47 | 3,139,307 | +1.36(+3.31%) |
Sep 30, 2002 | 40.75 | 41.18 | 39.97 | 41.11 | 1,831,065 | -0.44(-1.06%) |
Sep 27, 2002 | 42.79 | 42.94 | 41.46 | 41.55 | 2,049,769 | -0.19(-0.44%) |
Sep 26, 2002 | 40.51 | 41.73 | 40.42 | 41.73 | 1,939,236 | +1.52(+3.78%) |
Sep 25, 2002 | 40.70 | 40.72 | 39.89 | 40.21 | 2,505,577 | +0.00(+0.00%) |
Sep 24, 2002 | 41.10 | 41.14 | 40.09 | 40.21 | 1,675,897 | -1.61(-3.85%) |
Sep 23, 2002 | 42.92 | 43.27 | 41.53 | 41.82 | 1,551,936 | -1.09(-2.55%) |
Sep 20, 2002 | 43.24 | 43.55 | 42.45 | 42.92 | 1,979,271 | +0.10(+0.24%) |
Sep 19, 2002 | 43.51 | 44.02 | 42.76 | 42.81 | 890,728 | -1.18(-2.69%) |
Sep 18, 2002 | 43.56 | 44.32 | 42.79 | 43.99 | 1,086,429 | +0.03(+0.07%) |
Sep 17, 2002 | 45.12 | 45.24 | 43.80 | 43.96 | 1,601,296 | -0.46(-1.03%) |
Sep 16, 2002 | 44.80 | 44.91 | 44.06 | 44.42 | 723,374 | -0.76(-1.69%) |
Sep 13, 2002 | 44.85 | 45.18 | 43.63 | 45.18 | 1,337,833 | +0.34(+0.75%) |
Sep 12, 2002 | 45.36 | 45.60 | 44.72 | 44.85 | 1,324,032 | -1.05(-2.30%) |
Sep 11, 2002 | 46.41 | 46.41 | 45.44 | 45.90 | 968,436 | +0.76(+1.69%) |
Sep 10, 2002 | 43.75 | 45.28 | 43.75 | 45.14 | 931,012 | +1.34(+3.07%) |
Sep 09, 2002 | 43.66 | 44.23 | 43.09 | 43.79 | 668,170 | -0.05(-0.11%) |
Sep 06, 2002 | 43.38 | 44.17 | 42.83 | 43.84 | 1,095,008 | +1.19(+2.79%) |
Sep 05, 2002 | 43.75 | 43.90 | 42.64 | 42.65 | 1,120,248 | -1.87(-4.19%) |
Sep 04, 2002 | 43.25 | 44.64 | 43.07 | 44.52 | 1,039,307 | +1.21(+2.80%) |