Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 34.63 | 34.66 | 34.13 | 34.19 | 46,106 | -0.33(-0.95%) |
Nov 27, 2002 | 34.08 | 34.79 | 34.08 | 34.52 | 80,970 | +0.50(+1.48%) |
Nov 26, 2002 | 34.71 | 34.71 | 34.00 | 34.02 | 137,908 | -0.73(-2.09%) |
Nov 25, 2002 | 34.80 | 35.02 | 34.27 | 34.75 | 85,302 | -0.02(-0.06%) |
Nov 22, 2002 | 34.69 | 35.22 | 34.69 | 34.77 | 186,284 | -0.16(-0.47%) |
Nov 21, 2002 | 34.69 | 35.16 | 34.65 | 34.93 | 174,628 | +0.22(+0.64%) |
Nov 20, 2002 | 34.61 | 35.00 | 34.44 | 34.71 | 214,031 | +0.23(+0.67%) |
Nov 19, 2002 | 34.28 | 34.61 | 34.17 | 34.47 | 196,083 | +0.16(+0.45%) |
Nov 18, 2002 | 34.66 | 34.83 | 34.25 | 34.32 | 192,782 | -0.35(-1.01%) |
Nov 15, 2002 | 34.11 | 34.75 | 33.83 | 34.67 | 207,120 | +0.49(+1.45%) |
Nov 14, 2002 | 33.74 | 34.25 | 33.48 | 34.17 | 260,963 | +0.44(+1.29%) |
Nov 13, 2002 | 33.16 | 33.96 | 32.04 | 33.74 | 384,636 | +0.59(+1.78%) |
Nov 12, 2002 | 33.01 | 33.36 | 32.77 | 33.15 | 330,381 | -0.11(-0.32%) |
Nov 11, 2002 | 33.87 | 33.87 | 32.86 | 33.25 | 169,574 | -0.62(-1.83%) |
Nov 08, 2002 | 34.71 | 34.90 | 33.72 | 33.87 | 207,739 | -1.02(-2.92%) |
Nov 07, 2002 | 35.12 | 35.12 | 34.08 | 34.89 | 249,720 | +0.01(+0.03%) |
Nov 06, 2002 | 34.84 | 35.21 | 34.55 | 34.88 | 256,940 | +0.04(+0.11%) |
Nov 05, 2002 | 34.77 | 34.87 | 34.14 | 34.84 | 255,290 | -0.12(-0.33%) |
Nov 04, 2002 | 35.10 | 35.87 | 34.77 | 34.96 | 291,701 | -0.06(-0.17%) |
Nov 01, 2002 | 35.24 | 35.24 | 34.67 | 35.02 | 307,482 | -0.42(-1.18%) |
Oct 31, 2002 | 34.92 | 35.43 | 34.92 | 35.43 | 215,165 | +0.42(+1.19%) |
Oct 30, 2002 | 34.71 | 35.14 | 34.51 | 35.02 | 773,606 | +0.30(+0.87%) |
Oct 29, 2002 | 35.18 | 35.39 | 34.42 | 34.72 | 265,604 | -0.48(-1.35%) |
Oct 28, 2002 | 35.82 | 35.82 | 35.00 | 35.19 | 140,383 | -0.63(-1.76%) |
Oct 25, 2002 | 35.19 | 35.82 | 35.19 | 35.82 | 233,422 | +0.67(+1.90%) |
Oct 24, 2002 | 35.28 | 35.41 | 34.90 | 35.15 | 270,555 | -0.11(-0.30%) |
Oct 23, 2002 | 34.81 | 35.28 | 34.47 | 35.26 | 392,063 | +0.34(+0.97%) |
Oct 22, 2002 | 35.85 | 35.85 | 34.22 | 34.92 | 480,770 | -0.93(-2.60%) |
Oct 21, 2002 | 34.88 | 35.85 | 34.61 | 35.85 | 845,809 | +1.03(+2.95%) |
Oct 18, 2002 | 35.10 | 35.16 | 34.39 | 34.82 | 208,873 | -0.38(-1.07%) |
Oct 17, 2002 | 34.66 | 35.24 | 34.61 | 35.20 | 336,879 | +1.32(+3.89%) |
Oct 16, 2002 | 34.90 | 34.90 | 33.85 | 33.88 | 306,554 | -1.21(-3.45%) |
Oct 15, 2002 | 34.03 | 35.10 | 34.03 | 35.10 | 480,564 | +1.03(+3.02%) |
Oct 14, 2002 | 33.83 | 34.07 | 33.64 | 34.07 | 237,239 | +0.24(+0.72%) |
Oct 11, 2002 | 33.93 | 34.17 | 33.31 | 33.83 | 291,288 | +1.16(+3.56%) |
Oct 10, 2002 | 30.67 | 32.66 | 30.67 | 32.66 | 265,398 | +1.98(+6.45%) |
Oct 09, 2002 | 31.78 | 31.90 | 30.63 | 30.68 | 273,856 | -1.34(-4.18%) |
Oct 08, 2002 | 30.83 | 32.08 | 30.51 | 32.02 | 204,438 | +1.62(+5.33%) |
Oct 07, 2002 | 30.83 | 31.14 | 30.30 | 30.40 | 185,665 | -0.75(-2.40%) |
Oct 04, 2002 | 31.99 | 31.99 | 30.87 | 31.15 | 351,114 | -0.67(-2.10%) |
Oct 03, 2002 | 32.77 | 32.82 | 31.72 | 31.82 | 223,314 | -0.76(-2.32%) |
Oct 02, 2002 | 32.77 | 33.03 | 32.48 | 32.57 | 207,739 | -0.32(-0.97%) |
Oct 01, 2002 | 32.58 | 32.96 | 32.04 | 32.89 | 3,599,847 | +0.31(+0.95%) |
Sep 30, 2002 | 32.39 | 32.76 | 31.75 | 32.58 | 250,235 | +0.16(+0.51%) |
Sep 27, 2002 | 32.87 | 33.01 | 32.28 | 32.42 | 184,118 | -0.51(-1.56%) |
Sep 26, 2002 | 32.95 | 33.06 | 32.51 | 32.93 | 338,220 | -0.02(-0.06%) |
Sep 25, 2002 | 33.18 | 33.24 | 31.90 | 32.95 | 433,838 | -0.16(-0.47%) |
Sep 24, 2002 | 33.69 | 33.69 | 32.98 | 33.11 | 250,648 | -0.82(-2.43%) |
Sep 23, 2002 | 33.33 | 33.93 | 33.12 | 33.93 | 295,826 | +0.60(+1.80%) |
Sep 20, 2002 | 33.11 | 33.33 | 32.77 | 33.33 | 364,626 | +0.32(+0.97%) |
Sep 19, 2002 | 33.40 | 33.74 | 33.01 | 33.01 | 374,012 | -0.92(-2.71%) |
Sep 18, 2002 | 34.17 | 34.41 | 33.77 | 33.93 | 221,870 | -0.27(-0.79%) |
Sep 17, 2002 | 34.47 | 34.66 | 34.13 | 34.20 | 263,438 | -0.20(-0.59%) |
Sep 16, 2002 | 34.39 | 34.48 | 34.14 | 34.41 | 177,104 | +0.03(+0.08%) |
Sep 13, 2002 | 34.37 | 34.89 | 34.30 | 34.38 | 233,010 | -0.12(-0.34%) |
Sep 12, 2002 | 34.25 | 34.66 | 34.18 | 34.49 | 254,877 | +0.00(+0.00%) |
Sep 11, 2002 | 34.21 | 34.75 | 34.03 | 34.49 | 143,581 | +0.31(+0.91%) |
Sep 10, 2002 | 34.42 | 34.51 | 33.79 | 34.18 | 311,299 | -0.23(-0.68%) |
Sep 09, 2002 | 34.50 | 34.56 | 34.19 | 34.42 | 384,946 | -0.18(-0.53%) |
Sep 06, 2002 | 34.03 | 34.60 | 34.03 | 34.60 | 422,801 | +0.70(+2.06%) |
Sep 05, 2002 | 34.33 | 34.42 | 33.64 | 33.90 | 254,980 | -0.91(-2.62%) |
Sep 04, 2002 | 33.98 | 34.85 | 33.76 | 34.81 | 408,567 | +0.72(+2.10%) |