Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 32.37 | 32.85 | 32.11 | 32.74 | 978,800 | +0.95(+2.99%) |
Nov 27, 2002 | 31.56 | 31.87 | 31.16 | 31.79 | 1,064,900 | +0.73(+2.35%) |
Nov 26, 2002 | 31.15 | 31.75 | 31.05 | 31.06 | 1,360,800 | -0.71(-2.23%) |
Nov 25, 2002 | 31.80 | 31.93 | 31.20 | 31.77 | 1,727,800 | +0.28(+0.89%) |
Nov 22, 2002 | 31.90 | 31.90 | 30.96 | 31.49 | 1,500,900 | -0.33(-1.04%) |
Nov 21, 2002 | 31.13 | 32.24 | 31.13 | 31.82 | 1,364,900 | +0.70(+2.25%) |
Nov 20, 2002 | 30.00 | 31.35 | 30.00 | 31.12 | 1,389,000 | +1.17(+3.91%) |
Nov 19, 2002 | 30.26 | 30.64 | 29.89 | 29.95 | 994,200 | -0.30(-0.99%) |
Nov 18, 2002 | 30.64 | 30.70 | 29.76 | 30.25 | 1,166,900 | -0.09(-0.30%) |
Nov 15, 2002 | 30.29 | 30.49 | 29.61 | 30.34 | 1,460,000 | +0.06(+0.20%) |
Nov 14, 2002 | 29.55 | 30.32 | 29.40 | 30.28 | 1,984,100 | +0.95(+3.24%) |
Nov 13, 2002 | 30.25 | 30.80 | 29.00 | 29.33 | 2,295,500 | -0.93(-3.07%) |
Nov 12, 2002 | 30.70 | 30.75 | 30.04 | 30.26 | 1,185,700 | +0.02(+0.07%) |
Nov 11, 2002 | 30.79 | 31.19 | 30.22 | 30.24 | 1,485,700 | -0.51(-1.66%) |
Nov 08, 2002 | 30.52 | 31.15 | 30.50 | 30.75 | 1,576,300 | +0.24(+0.79%) |
Nov 07, 2002 | 31.80 | 31.95 | 30.50 | 30.51 | 1,810,300 | -1.19(-3.75%) |
Nov 06, 2002 | 31.13 | 31.85 | 30.84 | 31.70 | 3,297,300 | +1.01(+3.29%) |
Nov 05, 2002 | 29.91 | 30.70 | 29.35 | 30.69 | 2,608,600 | +0.78(+2.61%) |
Nov 04, 2002 | 30.80 | 30.85 | 29.74 | 29.91 | 2,423,500 | -0.54(-1.77%) |
Nov 01, 2002 | 29.05 | 30.54 | 28.64 | 30.45 | 1,839,300 | +1.40(+4.82%) |
Oct 31, 2002 | 29.70 | 30.00 | 28.85 | 29.05 | 1,887,200 | -0.44(-1.49%) |
Oct 30, 2002 | 28.68 | 29.65 | 28.68 | 29.49 | 3,185,900 | +1.15(+4.06%) |
Oct 29, 2002 | 29.32 | 29.32 | 28.17 | 28.34 | 2,631,400 | -0.77(-2.65%) |
Oct 28, 2002 | 28.75 | 29.88 | 28.28 | 29.11 | 2,436,800 | +0.61(+2.14%) |
Oct 25, 2002 | 29.70 | 31.00 | 28.12 | 28.50 | 2,389,600 | -0.83(-2.83%) |
Oct 24, 2002 | 28.75 | 30.00 | 28.75 | 29.33 | 4,195,800 | +0.88(+3.09%) |
Oct 23, 2002 | 27.95 | 28.70 | 27.82 | 28.45 | 3,149,300 | +0.72(+2.60%) |
Oct 22, 2002 | 28.55 | 28.55 | 27.40 | 27.73 | 2,203,500 | -0.55(-1.94%) |
Oct 21, 2002 | 28.45 | 28.45 | 27.43 | 28.28 | 2,458,200 | +0.09(+0.32%) |
Oct 18, 2002 | 28.95 | 28.95 | 27.87 | 28.19 | 2,480,200 | -0.49(-1.71%) |
Oct 17, 2002 | 28.14 | 28.70 | 28.14 | 28.68 | 2,611,800 | +0.78(+2.80%) |
Oct 16, 2002 | 29.15 | 29.15 | 27.34 | 27.90 | 2,664,600 | -1.10(-3.79%) |
Oct 15, 2002 | 28.42 | 29.35 | 28.35 | 29.00 | 2,043,600 | +0.69(+2.44%) |
Oct 14, 2002 | 27.55 | 28.31 | 27.05 | 28.31 | 1,883,400 | +0.93(+3.40%) |
Oct 11, 2002 | 27.20 | 27.73 | 27.07 | 27.38 | 2,364,600 | +0.39(+1.44%) |
Oct 10, 2002 | 26.76 | 27.10 | 25.60 | 26.99 | 2,373,000 | +0.48(+1.81%) |
Oct 09, 2002 | 26.96 | 27.49 | 26.47 | 26.51 | 2,037,600 | -0.62(-2.29%) |
Oct 08, 2002 | 27.40 | 27.91 | 26.16 | 27.13 | 2,996,500 | -0.32(-1.17%) |
Oct 07, 2002 | 28.25 | 28.44 | 27.25 | 27.45 | 2,578,400 | -1.04(-3.65%) |
Oct 04, 2002 | 29.10 | 29.40 | 27.87 | 28.49 | 1,801,800 | -0.37(-1.28%) |
Oct 03, 2002 | 29.25 | 30.15 | 28.44 | 28.86 | 2,984,600 | -0.20(-0.69%) |
Oct 02, 2002 | 29.82 | 30.15 | 28.87 | 29.06 | 2,870,800 | -0.75(-2.52%) |
Oct 01, 2002 | 29.09 | 29.82 | 28.48 | 29.81 | 2,205,900 | +0.78(+2.69%) |
Sep 30, 2002 | 28.80 | 29.32 | 27.96 | 29.03 | 3,126,100 | +0.05(+0.17%) |
Sep 27, 2002 | 29.63 | 30.04 | 28.87 | 28.98 | 2,606,900 | -0.66(-2.23%) |
Sep 26, 2002 | 27.58 | 29.82 | 27.57 | 29.64 | 3,474,500 | +2.06(+7.47%) |
Sep 25, 2002 | 26.55 | 27.67 | 25.85 | 27.58 | 2,656,800 | +1.46(+5.59%) |
Sep 24, 2002 | 27.00 | 27.50 | 26.00 | 26.12 | 2,223,300 | -1.10(-4.04%) |
Sep 23, 2002 | 27.51 | 27.90 | 26.97 | 27.22 | 1,919,900 | -0.14(-0.51%) |
Sep 20, 2002 | 27.74 | 28.18 | 27.02 | 27.36 | 2,672,600 | -0.20(-0.73%) |
Sep 19, 2002 | 27.72 | 28.35 | 27.36 | 27.56 | 3,459,000 | -0.15(-0.54%) |
Sep 18, 2002 | 27.87 | 28.47 | 27.15 | 27.71 | 1,737,100 | +0.08(+0.29%) |
Sep 17, 2002 | 28.14 | 28.35 | 27.31 | 27.63 | 1,861,300 | -1.01(-3.53%) |
Sep 16, 2002 | 28.10 | 29.12 | 27.98 | 28.64 | 2,048,200 | +0.32(+1.13%) |
Sep 13, 2002 | 27.67 | 28.69 | 27.25 | 28.32 | 1,544,300 | +0.65(+2.35%) |
Sep 12, 2002 | 28.35 | 28.64 | 27.50 | 27.67 | 2,022,800 | -0.52(-1.84%) |
Sep 11, 2002 | 29.10 | 29.19 | 28.19 | 28.19 | 1,221,400 | -0.45(-1.57%) |
Sep 10, 2002 | 28.12 | 28.90 | 28.00 | 28.64 | 1,652,000 | +0.74(+2.65%) |
Sep 09, 2002 | 27.20 | 28.10 | 26.50 | 27.90 | 2,511,100 | +0.78(+2.88%) |
Sep 06, 2002 | 27.00 | 27.40 | 26.70 | 27.12 | 1,391,700 | +0.88(+3.35%) |
Sep 05, 2002 | 26.40 | 27.06 | 25.97 | 26.24 | 2,185,200 | -0.55(-2.05%) |
Sep 04, 2002 | 26.62 | 26.98 | 25.47 | 26.79 | 2,903,800 | +0.40(+1.52%) |