Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 60.26 | 68.21 | 59.39 | 68.21 | 7,856 | +7.91(+13.11%) |
Nov 27, 2002 | 59.91 | 60.30 | 58.28 | 60.30 | 7,064 | +3.99(+7.09%) |
Nov 26, 2002 | 55.36 | 57.10 | 54.41 | 56.31 | 17,382 | +0.99(+1.79%) |
Nov 25, 2002 | 55.95 | 56.35 | 54.57 | 55.31 | 9,020 | -0.04(-0.08%) |
Nov 22, 2002 | 58.84 | 58.92 | 55.36 | 55.36 | 16,303 | -2.14(-3.71%) |
Nov 21, 2002 | 60.89 | 62.91 | 56.35 | 57.49 | 18,596 | -2.57(-4.28%) |
Nov 20, 2002 | 61.09 | 61.09 | 59.31 | 60.06 | 7,148 | -0.24(-0.39%) |
Nov 19, 2002 | 60.50 | 62.08 | 59.35 | 60.30 | 18,647 | +0.00(+0.00%) |
Nov 18, 2002 | 57.26 | 64.25 | 57.26 | 60.30 | 26,116 | +3.37(+5.91%) |
Nov 15, 2002 | 52.67 | 56.98 | 52.67 | 56.94 | 15,797 | +5.14(+9.92%) |
Nov 14, 2002 | 53.58 | 54.96 | 51.80 | 51.80 | 30,078 | -1.98(-3.68%) |
Nov 13, 2002 | 50.02 | 55.36 | 50.02 | 53.78 | 73,509 | +3.60(+7.17%) |
Nov 12, 2002 | 48.64 | 50.22 | 47.53 | 50.18 | 23,890 | +2.53(+5.31%) |
Nov 11, 2002 | 48.79 | 51.96 | 47.45 | 47.65 | 39,519 | -0.79(-1.63%) |
Nov 08, 2002 | 42.11 | 49.43 | 41.60 | 48.44 | 60,004 | +8.70(+21.89%) |
Nov 07, 2002 | 39.73 | 39.74 | 39.63 | 39.74 | 151 | +0.07(+0.18%) |
Nov 06, 2002 | 38.95 | 39.67 | 38.95 | 39.67 | 792 | +1.31(+3.42%) |
Nov 05, 2002 | 38.91 | 38.91 | 38.36 | 38.36 | 134 | -0.20(-0.51%) |
Nov 04, 2002 | 39.54 | 39.54 | 37.76 | 38.55 | 6,373 | +0.00(+0.00%) |
Nov 01, 2002 | 38.55 | 38.75 | 38.16 | 38.55 | 539 | +0.55(+1.46%) |
Oct 31, 2002 | 38.51 | 38.51 | 37.96 | 38.00 | 202 | +0.00(+0.00%) |
Oct 30, 2002 | 38.32 | 38.55 | 38.32 | 38.00 | 134 | +0.00(+0.00%) |
Oct 29, 2002 | 38.12 | 38.16 | 37.52 | 38.00 | 337 | +0.00(+0.00%) |
Oct 28, 2002 | 38.32 | 38.32 | 37.56 | 38.00 | 2,208 | +0.00(+0.00%) |
Oct 25, 2002 | 37.05 | 38.75 | 36.58 | 38.00 | 1,213 | +1.07(+2.89%) |
Oct 24, 2002 | 38.04 | 38.04 | 36.93 | 36.93 | 1,719 | -0.99(-2.61%) |
Oct 23, 2002 | 37.92 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 39.30 | 39.54 | 37.88 | 37.92 | 539 | -0.63(-1.64%) |
Oct 21, 2002 | 37.76 | 38.55 | 37.13 | 38.55 | 505 | +0.79(+2.09%) |
Oct 18, 2002 | 37.84 | 37.84 | 37.05 | 37.76 | 202 | +1.10(+3.01%) |
Oct 17, 2002 | 35.55 | 38.47 | 35.55 | 36.66 | 1,079 | +1.86(+5.35%) |
Oct 16, 2002 | 35.19 | 35.19 | 34.01 | 34.80 | 404 | -0.72(-2.04%) |
Oct 15, 2002 | 35.23 | 35.52 | 34.99 | 35.52 | 573 | +0.92(+2.66%) |
Oct 14, 2002 | 34.79 | 35.03 | 34.60 | 34.60 | 236 | +0.31(+0.90%) |
Oct 11, 2002 | 35.47 | 35.47 | 33.65 | 34.29 | 961 | +0.28(+0.84%) |
Oct 10, 2002 | 34.12 | 34.16 | 33.61 | 34.01 | 2,343 | +0.59(+1.78%) |
Oct 09, 2002 | 34.40 | 34.40 | 33.41 | 33.41 | 387 | -0.43(-1.29%) |
Oct 08, 2002 | 33.65 | 35.07 | 33.25 | 33.85 | 185 | +0.24(+0.71%) |
Oct 07, 2002 | 36.54 | 36.54 | 33.61 | 33.61 | 1,095 | -2.33(-6.49%) |
Oct 04, 2002 | 36.22 | 36.22 | 35.91 | 35.94 | 134 | -0.56(-1.54%) |
Oct 03, 2002 | 36.18 | 36.50 | 35.79 | 36.50 | 303 | -0.03(-0.09%) |
Oct 02, 2002 | 36.38 | 36.54 | 35.67 | 36.54 | 775 | +0.79(+2.21%) |
Oct 01, 2002 | 36.58 | 36.58 | 35.71 | 35.75 | 1,163 | -0.48(-1.32%) |
Sep 30, 2002 | 36.38 | 36.54 | 35.19 | 36.22 | 320 | +0.56(+1.56%) |
Sep 27, 2002 | 37.33 | 37.33 | 35.63 | 35.67 | 337 | -1.54(-4.14%) |
Sep 26, 2002 | 35.19 | 37.45 | 34.99 | 37.21 | 1,062 | +1.82(+5.14%) |
Sep 25, 2002 | 35.63 | 35.63 | 34.65 | 35.39 | 1,567 | -0.24(-0.67%) |
Sep 24, 2002 | 35.59 | 36.58 | 35.52 | 35.63 | 438 | +0.04(+0.11%) |
Sep 23, 2002 | 36.58 | 36.89 | 35.09 | 35.59 | 3,726 | +0.40(+1.12%) |
Sep 20, 2002 | 35.07 | 36.10 | 35.07 | 35.19 | 1,483 | +0.08(+0.23%) |
Sep 19, 2002 | 32.03 | 36.58 | 32.03 | 35.11 | 6,895 | -3.44(-8.92%) |
Sep 18, 2002 | 39.54 | 39.54 | 38.55 | 38.55 | 387 | +0.00(+0.00%) |
Sep 17, 2002 | 39.66 | 39.66 | 37.64 | 38.55 | 1,652 | -1.34(-3.37%) |
Sep 16, 2002 | 40.73 | 40.73 | 39.66 | 39.90 | 1,129 | -0.63(-1.56%) |
Sep 13, 2002 | 40.19 | 40.73 | 40.19 | 40.53 | 842 | -0.95(-2.28%) |
Sep 12, 2002 | 41.48 | 41.48 | 41.48 | 41.48 | 16 | -0.24(-0.58%) |
Sep 11, 2002 | 42.11 | 42.11 | 39.86 | 41.72 | 1,180 | -0.40(-0.94%) |
Sep 10, 2002 | 42.07 | 43.42 | 42.07 | 42.11 | 337 | -0.28(-0.65%) |
Sep 09, 2002 | 44.46 | 44.46 | 42.39 | 42.39 | 944 | -1.30(-2.99%) |
Sep 06, 2002 | 44.48 | 44.48 | 43.69 | 43.69 | 7,654 | +0.24(+0.55%) |
Sep 05, 2002 | 44.29 | 44.29 | 39.78 | 43.46 | 9,441 | +1.54(+3.68%) |
Sep 04, 2002 | 41.91 | 41.95 | 41.91 | 41.91 | 387 | +1.38(+3.41%) |