Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 41.68 | 42.09 | 41.64 | 41.93 | 280,892 | +0.25(+0.60%) |
Nov 27, 2002 | 40.54 | 41.71 | 40.51 | 41.68 | 361,825 | +1.22(+3.03%) |
Nov 26, 2002 | 40.74 | 40.77 | 40.15 | 40.46 | 411,590 | -0.40(-0.97%) |
Nov 25, 2002 | 41.09 | 41.31 | 40.40 | 40.85 | 391,966 | -0.18(-0.44%) |
Nov 22, 2002 | 40.82 | 41.31 | 40.62 | 41.03 | 366,827 | +0.19(+0.48%) |
Nov 21, 2002 | 41.01 | 41.13 | 40.38 | 40.84 | 1,021,729 | -0.17(-0.42%) |
Nov 20, 2002 | 40.57 | 41.06 | 40.57 | 41.01 | 552,934 | +0.25(+0.61%) |
Nov 19, 2002 | 41.06 | 41.31 | 40.54 | 40.76 | 358,746 | -0.30(-0.72%) |
Nov 18, 2002 | 41.63 | 41.67 | 40.81 | 41.06 | 556,012 | -0.54(-1.29%) |
Nov 15, 2002 | 40.46 | 41.59 | 40.38 | 41.59 | 1,070,597 | +1.27(+3.15%) |
Nov 14, 2002 | 38.91 | 40.43 | 38.91 | 40.32 | 804,326 | +0.87(+2.19%) |
Nov 13, 2002 | 38.98 | 40.09 | 38.79 | 39.46 | 720,572 | +0.49(+1.26%) |
Nov 12, 2002 | 38.05 | 39.36 | 38.05 | 38.97 | 487,136 | +0.93(+2.44%) |
Nov 11, 2002 | 39.16 | 39.18 | 38.02 | 38.04 | 347,588 | -1.32(-3.35%) |
Nov 08, 2002 | 38.93 | 39.88 | 38.91 | 39.36 | 754,304 | +0.43(+1.10%) |
Nov 07, 2002 | 39.37 | 39.53 | 38.52 | 38.93 | 676,065 | -0.57(-1.44%) |
Nov 06, 2002 | 38.24 | 39.68 | 37.86 | 39.50 | 576,919 | +1.08(+2.80%) |
Nov 05, 2002 | 38.16 | 38.81 | 38.05 | 38.42 | 377,216 | +0.08(+0.20%) |
Nov 04, 2002 | 38.36 | 39.16 | 38.24 | 38.34 | 405,434 | +0.20(+0.53%) |
Nov 01, 2002 | 37.69 | 38.19 | 37.19 | 38.14 | 419,286 | +0.36(+0.95%) |
Oct 31, 2002 | 38.09 | 38.42 | 37.54 | 37.78 | 646,437 | -0.31(-0.82%) |
Oct 30, 2002 | 38.01 | 38.50 | 37.67 | 38.09 | 459,432 | +0.09(+0.23%) |
Oct 29, 2002 | 37.98 | 38.44 | 37.11 | 38.01 | 512,147 | +0.02(+0.06%) |
Oct 28, 2002 | 38.79 | 38.87 | 37.81 | 37.98 | 354,899 | -0.41(-1.06%) |
Oct 25, 2002 | 37.85 | 38.66 | 37.49 | 38.39 | 754,433 | +0.53(+1.40%) |
Oct 24, 2002 | 38.33 | 38.52 | 37.46 | 37.86 | 486,366 | -0.20(-0.53%) |
Oct 23, 2002 | 37.27 | 38.09 | 37.03 | 38.06 | 272,170 | +0.64(+1.71%) |
Oct 22, 2002 | 38.01 | 38.01 | 37.15 | 37.42 | 703,898 | -1.71(-4.36%) |
Oct 21, 2002 | 37.27 | 39.29 | 37.07 | 39.13 | 659,391 | +1.88(+5.04%) |
Oct 18, 2002 | 37.78 | 37.82 | 37.14 | 37.25 | 841,779 | -0.53(-1.40%) |
Oct 17, 2002 | 36.64 | 37.81 | 36.49 | 37.78 | 690,558 | +2.13(+5.97%) |
Oct 16, 2002 | 35.86 | 36.12 | 35.08 | 35.65 | 826,131 | -0.76(-2.08%) |
Oct 15, 2002 | 34.50 | 36.45 | 33.56 | 36.41 | 699,665 | +2.82(+8.40%) |
Oct 14, 2002 | 33.99 | 34.27 | 33.29 | 33.59 | 431,086 | -0.84(-2.45%) |
Oct 11, 2002 | 33.53 | 34.99 | 33.24 | 34.43 | 615,782 | +1.64(+4.99%) |
Oct 10, 2002 | 31.34 | 32.98 | 30.56 | 32.79 | 588,078 | +1.75(+5.63%) |
Oct 09, 2002 | 32.01 | 32.24 | 30.83 | 31.05 | 725,959 | -1.33(-4.12%) |
Oct 08, 2002 | 31.76 | 32.47 | 31.16 | 32.38 | 823,309 | +0.73(+2.32%) |
Oct 07, 2002 | 32.43 | 32.63 | 31.58 | 31.65 | 408,255 | -0.87(-2.66%) |
Oct 04, 2002 | 33.38 | 33.58 | 31.05 | 32.51 | 914,759 | -0.84(-2.52%) |
Oct 03, 2002 | 33.14 | 33.72 | 32.75 | 33.35 | 398,764 | +0.30(+0.90%) |
Oct 02, 2002 | 33.80 | 33.80 | 32.75 | 33.06 | 457,508 | -0.79(-2.33%) |
Oct 01, 2002 | 33.19 | 33.91 | 32.24 | 33.84 | 1,911,093 | +0.67(+2.02%) |
Sep 30, 2002 | 32.82 | 33.62 | 31.89 | 33.17 | 462,382 | +0.03(+0.09%) |
Sep 27, 2002 | 34.38 | 34.47 | 32.82 | 33.14 | 571,532 | -1.32(-3.82%) |
Sep 26, 2002 | 32.63 | 34.58 | 32.59 | 34.46 | 962,857 | +1.83(+5.62%) |
Sep 25, 2002 | 32.20 | 32.93 | 32.15 | 32.63 | 1,744,353 | +0.74(+2.32%) |
Sep 24, 2002 | 32.55 | 32.55 | 31.60 | 31.89 | 491,497 | -0.71(-2.18%) |
Sep 23, 2002 | 32.75 | 32.78 | 32.16 | 32.60 | 474,951 | -0.30(-0.92%) |
Sep 20, 2002 | 32.75 | 33.06 | 32.63 | 32.90 | 453,788 | +0.23(+0.69%) |
Sep 19, 2002 | 33.06 | 33.74 | 32.67 | 32.68 | 423,518 | -0.62(-1.85%) |
Sep 18, 2002 | 32.75 | 33.55 | 32.43 | 33.29 | 555,756 | +0.37(+1.14%) |
Sep 17, 2002 | 33.53 | 33.79 | 32.75 | 32.92 | 381,577 | -0.53(-1.58%) |
Sep 16, 2002 | 33.60 | 33.70 | 33.26 | 33.45 | 500,219 | -0.32(-0.95%) |
Sep 13, 2002 | 34.10 | 34.16 | 33.37 | 33.77 | 627,454 | -0.34(-0.98%) |
Sep 12, 2002 | 34.62 | 34.98 | 33.92 | 34.10 | 6,913,285 | -0.93(-2.65%) |
Sep 11, 2002 | 35.30 | 35.38 | 34.80 | 35.03 | 591,669 | -0.27(-0.77%) |
Sep 10, 2002 | 34.06 | 35.40 | 34.01 | 35.30 | 518,817 | +1.43(+4.24%) |
Sep 09, 2002 | 33.95 | 34.07 | 33.31 | 33.87 | 689,789 | -0.11(-0.32%) |
Sep 06, 2002 | 33.72 | 34.30 | 33.62 | 33.98 | 463,151 | +0.45(+1.35%) |
Sep 05, 2002 | 33.88 | 34.11 | 33.53 | 33.53 | 410,821 | -0.88(-2.56%) |
Sep 04, 2002 | 34.23 | 34.61 | 33.95 | 34.41 | 530,873 | +0.18(+0.52%) |