Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 35.64 | 35.70 | 34.31 | 34.31 | 113,865 | +0.18(+0.54%) |
Nov 27, 2002 | 33.41 | 34.14 | 33.36 | 34.13 | 116,066 | +1.38(+4.22%) |
Nov 26, 2002 | 34.22 | 34.33 | 32.67 | 32.75 | 152,602 | -1.47(-4.28%) |
Nov 25, 2002 | 34.53 | 34.96 | 34.21 | 34.21 | 103,153 | -0.48(-1.39%) |
Nov 22, 2002 | 34.76 | 35.10 | 34.62 | 34.70 | 90,387 | -0.05(-0.14%) |
Nov 21, 2002 | 34.55 | 34.79 | 34.21 | 34.74 | 220,540 | +0.80(+2.37%) |
Nov 20, 2002 | 32.44 | 33.94 | 32.44 | 33.94 | 222,741 | +0.51(+1.53%) |
Nov 19, 2002 | 33.47 | 34.06 | 33.26 | 33.43 | 146,146 | -0.12(-0.37%) |
Nov 18, 2002 | 34.11 | 34.23 | 33.46 | 33.55 | 90,681 | -0.56(-1.64%) |
Nov 15, 2002 | 33.56 | 34.23 | 33.37 | 34.11 | 197,503 | +0.05(+0.14%) |
Nov 14, 2002 | 33.48 | 34.06 | 33.22 | 34.06 | 307,700 | +2.68(+8.53%) |
Nov 13, 2002 | 30.87 | 32.14 | 30.77 | 31.38 | 126,337 | -0.41(-1.29%) |
Nov 12, 2002 | 30.89 | 32.34 | 30.81 | 31.79 | 95,523 | +1.26(+4.13%) |
Nov 11, 2002 | 31.06 | 31.36 | 30.50 | 30.53 | 284,516 | -0.48(-1.56%) |
Nov 08, 2002 | 31.35 | 31.76 | 30.83 | 31.02 | 78,209 | -1.02(-3.17%) |
Nov 07, 2002 | 32.51 | 32.52 | 31.70 | 32.03 | 136,755 | -1.79(-5.28%) |
Nov 06, 2002 | 33.18 | 33.82 | 32.71 | 33.82 | 147,320 | -0.10(-0.30%) |
Nov 05, 2002 | 33.16 | 34.27 | 33.15 | 33.92 | 222,888 | +2.17(+6.83%) |
Nov 04, 2002 | 31.59 | 32.37 | 31.51 | 31.75 | 181,949 | +1.57(+5.19%) |
Nov 01, 2002 | 28.96 | 30.22 | 28.96 | 30.18 | 116,799 | +0.63(+2.12%) |
Oct 31, 2002 | 29.50 | 30.00 | 29.24 | 29.56 | 84,371 | +0.25(+0.84%) |
Oct 30, 2002 | 28.62 | 29.71 | 28.55 | 29.31 | 105,794 | +1.41(+5.06%) |
Oct 29, 2002 | 28.45 | 28.57 | 27.25 | 27.90 | 94,936 | -1.27(-4.35%) |
Oct 28, 2002 | 30.05 | 30.14 | 28.88 | 29.17 | 120,468 | +0.07(+0.23%) |
Oct 25, 2002 | 28.01 | 29.30 | 27.94 | 29.10 | 69,258 | +0.42(+1.45%) |
Oct 24, 2002 | 29.48 | 29.51 | 28.57 | 28.68 | 121,201 | -0.47(-1.61%) |
Oct 23, 2002 | 28.96 | 29.33 | 28.08 | 29.15 | 117,093 | -2.11(-6.74%) |
Oct 22, 2002 | 31.34 | 31.76 | 30.89 | 31.26 | 51,650 | -0.84(-2.61%) |
Oct 21, 2002 | 30.22 | 32.10 | 29.90 | 32.10 | 97,137 | +1.58(+5.18%) |
Oct 18, 2002 | 30.52 | 30.84 | 29.99 | 30.52 | 64,856 | -0.41(-1.32%) |
Oct 17, 2002 | 30.87 | 30.93 | 30.14 | 30.93 | 107,702 | +0.96(+3.21%) |
Oct 16, 2002 | 29.99 | 30.56 | 29.51 | 29.97 | 76,888 | -0.69(-2.25%) |
Oct 15, 2002 | 29.99 | 30.91 | 29.51 | 30.65 | 184,003 | +2.52(+8.96%) |
Oct 14, 2002 | 28.19 | 28.59 | 27.66 | 28.13 | 121,055 | -0.76(-2.64%) |
Oct 11, 2002 | 28.88 | 29.48 | 28.25 | 28.90 | 349,666 | +1.71(+6.29%) |
Oct 10, 2002 | 25.82 | 27.23 | 25.42 | 27.19 | 227,730 | +2.38(+9.59%) |
Oct 09, 2002 | 24.19 | 25.52 | 24.03 | 24.81 | 272,484 | -0.75(-2.93%) |
Oct 08, 2002 | 25.39 | 25.88 | 24.06 | 25.56 | 345,997 | -0.61(-2.32%) |
Oct 07, 2002 | 26.78 | 27.03 | 26.16 | 26.16 | 171,238 | -1.78(-6.37%) |
Oct 04, 2002 | 28.68 | 28.68 | 27.59 | 27.94 | 168,156 | -2.39(-7.89%) |
Oct 03, 2002 | 31.69 | 32.09 | 30.33 | 30.33 | 223,181 | -1.85(-5.76%) |
Oct 02, 2002 | 31.35 | 33.20 | 31.21 | 32.19 | 63,829 | -0.40(-1.21%) |
Oct 01, 2002 | 30.97 | 32.60 | 30.53 | 32.58 | 94,349 | +1.63(+5.26%) |
Sep 30, 2002 | 31.35 | 31.65 | 30.79 | 30.95 | 101,979 | -0.98(-3.07%) |
Sep 27, 2002 | 33.22 | 33.56 | 31.91 | 31.94 | 54,878 | -1.97(-5.81%) |
Sep 26, 2002 | 34.15 | 34.28 | 33.40 | 33.91 | 58,986 | +0.04(+0.12%) |
Sep 25, 2002 | 33.77 | 34.05 | 32.34 | 33.86 | 66,910 | +0.77(+2.33%) |
Sep 24, 2002 | 32.17 | 33.53 | 31.99 | 33.09 | 139,690 | -0.44(-1.30%) |
Sep 23, 2002 | 33.95 | 34.08 | 33.01 | 33.53 | 261,919 | -1.91(-5.38%) |
Sep 20, 2002 | 34.55 | 35.68 | 34.52 | 35.44 | 85,545 | +1.01(+2.93%) |
Sep 19, 2002 | 35.66 | 36.07 | 34.42 | 34.43 | 190,020 | -3.53(-9.30%) |
Sep 18, 2002 | 37.48 | 38.08 | 36.94 | 37.96 | 56,345 | -1.17(-2.98%) |
Sep 17, 2002 | 40.14 | 40.26 | 39.00 | 39.13 | 47,835 | -0.33(-0.85%) |
Sep 16, 2002 | 39.53 | 39.69 | 38.95 | 39.46 | 62,068 | -0.18(-0.45%) |
Sep 13, 2002 | 39.70 | 39.83 | 39.12 | 39.64 | 51,943 | -0.23(-0.58%) |
Sep 12, 2002 | 40.73 | 40.73 | 39.80 | 39.87 | 14,673 | -1.40(-3.39%) |
Sep 11, 2002 | 41.84 | 41.84 | 41.27 | 41.27 | 103,300 | +0.95(+2.37%) |
Sep 10, 2002 | 40.35 | 40.35 | 39.88 | 40.31 | 47,101 | +0.19(+0.48%) |
Sep 09, 2002 | 39.10 | 40.21 | 39.05 | 40.12 | 51,650 | -0.43(-1.06%) |
Sep 06, 2002 | 40.39 | 40.89 | 40.00 | 40.55 | 82,317 | +1.06(+2.67%) |
Sep 05, 2002 | 38.93 | 39.80 | 38.68 | 39.49 | 91,121 | -0.99(-2.44%) |
Sep 04, 2002 | 39.96 | 40.48 | 39.53 | 40.48 | 46,661 | +1.05(+2.66%) |