Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 42.86 | 42.88 | 41.99 | 42.20 | 293,612 | -0.51(-1.19%) |
Nov 27, 2002 | 41.33 | 42.86 | 41.33 | 42.71 | 717,010 | +1.62(+3.93%) |
Nov 26, 2002 | 41.59 | 41.63 | 40.90 | 41.09 | 960,529 | -0.50(-1.20%) |
Nov 25, 2002 | 42.16 | 42.43 | 40.89 | 41.59 | 1,043,752 | -1.02(-2.39%) |
Nov 22, 2002 | 43.00 | 43.03 | 42.56 | 42.61 | 499,903 | -0.39(-0.90%) |
Nov 21, 2002 | 42.59 | 43.00 | 42.28 | 43.00 | 599,633 | +0.42(+0.99%) |
Nov 20, 2002 | 41.90 | 43.05 | 41.53 | 42.57 | 684,677 | +0.65(+1.55%) |
Nov 19, 2002 | 41.90 | 42.42 | 41.58 | 41.92 | 591,550 | -0.27(-0.65%) |
Nov 18, 2002 | 43.35 | 43.35 | 41.90 | 42.20 | 816,740 | -0.82(-1.90%) |
Nov 15, 2002 | 42.25 | 43.04 | 41.99 | 43.01 | 539,977 | +0.46(+1.07%) |
Nov 14, 2002 | 41.99 | 42.66 | 41.45 | 42.56 | 723,499 | +1.19(+2.87%) |
Nov 13, 2002 | 41.46 | 41.95 | 40.89 | 41.37 | 792,149 | -0.48(-1.15%) |
Nov 12, 2002 | 42.12 | 42.27 | 41.62 | 41.85 | 563,885 | +0.05(+0.13%) |
Nov 11, 2002 | 42.60 | 42.65 | 41.59 | 41.80 | 917,154 | -0.87(-2.04%) |
Nov 08, 2002 | 43.07 | 43.48 | 42.50 | 42.67 | 237,143 | -0.33(-0.78%) |
Nov 07, 2002 | 43.45 | 43.54 | 42.86 | 43.01 | 580,393 | -0.50(-1.15%) |
Nov 06, 2002 | 43.08 | 43.83 | 42.71 | 43.51 | 522,217 | +0.54(+1.25%) |
Nov 05, 2002 | 43.52 | 43.56 | 42.82 | 42.97 | 508,100 | -0.49(-1.13%) |
Nov 04, 2002 | 43.61 | 44.00 | 43.08 | 43.46 | 568,212 | +0.20(+0.47%) |
Nov 01, 2002 | 42.52 | 43.37 | 42.16 | 43.26 | 573,107 | +0.74(+1.74%) |
Oct 31, 2002 | 43.88 | 44.01 | 42.51 | 42.52 | 968,726 | -1.36(-3.10%) |
Oct 30, 2002 | 43.74 | 44.14 | 43.26 | 43.88 | 68,308 | +0.04(+0.08%) |
Oct 29, 2002 | 43.35 | 44.05 | 42.50 | 43.85 | 1,043,296 | +0.41(+0.95%) |
Oct 28, 2002 | 44.09 | 44.14 | 43.20 | 43.44 | 782,245 | -0.40(-0.90%) |
Oct 25, 2002 | 42.95 | 43.92 | 42.70 | 43.83 | 468,709 | +0.89(+2.07%) |
Oct 24, 2002 | 43.94 | 44.05 | 42.76 | 42.94 | 797,045 | -0.87(-1.98%) |
Oct 23, 2002 | 43.61 | 43.87 | 43.14 | 43.81 | 820,953 | -0.02(-0.04%) |
Oct 22, 2002 | 43.61 | 44.09 | 43.38 | 43.83 | 1,288,979 | -0.18(-0.42%) |
Oct 21, 2002 | 42.34 | 44.14 | 42.29 | 44.02 | 987,625 | +1.78(+4.22%) |
Oct 18, 2002 | 41.99 | 42.86 | 41.61 | 42.23 | 995,253 | +0.33(+0.80%) |
Oct 17, 2002 | 41.94 | 42.01 | 41.42 | 41.90 | 996,619 | +1.60(+3.97%) |
Oct 16, 2002 | 41.70 | 41.70 | 40.09 | 40.30 | 920,227 | -1.40(-3.35%) |
Oct 15, 2002 | 41.68 | 42.12 | 41.26 | 41.70 | 938,443 | +1.57(+3.92%) |
Oct 14, 2002 | 38.86 | 40.27 | 38.73 | 40.12 | 2,254,177 | +1.12(+2.86%) |
Oct 11, 2002 | 37.90 | 39.53 | 37.88 | 39.01 | 1,229,778 | +1.77(+4.74%) |
Oct 10, 2002 | 35.97 | 37.43 | 35.49 | 37.24 | 1,592,154 | +0.69(+1.87%) |
Oct 09, 2002 | 37.07 | 37.07 | 36.01 | 36.56 | 932,409 | -0.69(-1.84%) |
Oct 08, 2002 | 37.81 | 38.12 | 36.50 | 37.24 | 1,960,451 | -0.35(-0.93%) |
Oct 07, 2002 | 39.04 | 39.35 | 37.46 | 37.59 | 683,083 | -1.64(-4.19%) |
Oct 04, 2002 | 40.84 | 40.87 | 39.09 | 39.24 | 1,176,156 | -1.24(-3.06%) |
Oct 03, 2002 | 40.62 | 41.09 | 40.19 | 40.48 | 586,655 | +0.06(+0.15%) |
Oct 02, 2002 | 40.99 | 41.37 | 40.14 | 40.41 | 919,886 | -0.69(-1.69%) |
Oct 01, 2002 | 39.92 | 41.27 | 39.40 | 41.11 | 754,352 | +1.19(+2.97%) |
Sep 30, 2002 | 39.79 | 40.49 | 39.07 | 39.92 | 935,483 | -0.53(-1.30%) |
Sep 27, 2002 | 41.34 | 41.82 | 40.41 | 40.45 | 955,976 | -0.90(-2.17%) |
Sep 26, 2002 | 41.15 | 41.37 | 40.61 | 41.34 | 677,391 | +0.71(+1.75%) |
Sep 25, 2002 | 40.19 | 40.93 | 39.66 | 40.63 | 698,453 | +0.92(+2.32%) |
Sep 24, 2002 | 39.97 | 40.11 | 39.37 | 39.71 | 946,185 | -0.63(-1.57%) |
Sep 23, 2002 | 41.24 | 41.37 | 40.27 | 40.34 | 793,402 | -0.98(-2.38%) |
Sep 20, 2002 | 39.88 | 41.52 | 39.43 | 41.33 | 1,533,409 | +1.73(+4.37%) |
Sep 19, 2002 | 41.63 | 41.93 | 39.32 | 39.60 | 1,382,334 | -2.39(-5.69%) |
Sep 18, 2002 | 42.29 | 42.29 | 41.28 | 41.99 | 684,450 | -0.31(-0.73%) |
Sep 17, 2002 | 43.44 | 43.58 | 42.21 | 42.29 | 618,191 | -0.57(-1.33%) |
Sep 16, 2002 | 42.84 | 43.22 | 42.36 | 42.86 | 1,061,967 | +0.03(+0.06%) |
Sep 13, 2002 | 41.94 | 42.93 | 41.72 | 42.84 | 464,269 | +0.68(+1.60%) |
Sep 12, 2002 | 42.07 | 42.25 | 41.84 | 42.16 | 1,673,555 | +0.00(+0.00%) |
Sep 11, 2002 | 42.34 | 42.43 | 41.90 | 42.16 | 377,517 | +0.17(+0.40%) |
Sep 10, 2002 | 41.50 | 42.16 | 41.42 | 41.99 | 634,698 | +0.80(+1.94%) |
Sep 09, 2002 | 41.42 | 41.56 | 40.32 | 41.20 | 472,921 | -0.31(-0.74%) |
Sep 06, 2002 | 40.67 | 41.81 | 40.55 | 41.50 | 384,348 | +1.18(+2.92%) |
Sep 05, 2002 | 40.27 | 40.65 | 39.57 | 40.33 | 356,569 | -0.27(-0.67%) |
Sep 04, 2002 | 39.74 | 40.67 | 39.67 | 40.60 | 645,286 | +0.86(+2.17%) |