Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 39.50 | 39.78 | 38.97 | 39.42 | 33,950 | -0.07(-0.19%) |
Nov 27, 2002 | 38.94 | 39.50 | 38.91 | 39.50 | 36,231 | +0.68(+1.75%) |
Nov 26, 2002 | 38.90 | 38.92 | 38.77 | 38.82 | 40,659 | -0.42(-1.06%) |
Nov 25, 2002 | 38.19 | 39.24 | 38.19 | 39.24 | 76,354 | +0.86(+2.23%) |
Nov 22, 2002 | 38.59 | 38.78 | 38.20 | 38.38 | 107,352 | -0.26(-0.67%) |
Nov 21, 2002 | 38.30 | 39.08 | 38.30 | 38.64 | 148,817 | -0.76(-1.93%) |
Nov 20, 2002 | 38.78 | 39.40 | 38.67 | 39.40 | 122,113 | +0.76(+1.97%) |
Nov 19, 2002 | 38.56 | 38.65 | 38.19 | 38.64 | 23,214 | +0.19(+0.50%) |
Nov 18, 2002 | 38.60 | 38.75 | 38.27 | 38.45 | 59,983 | -1.23(-3.10%) |
Nov 15, 2002 | 38.75 | 40.13 | 38.74 | 39.67 | 48,308 | +1.28(+3.34%) |
Nov 14, 2002 | 38.20 | 38.71 | 38.20 | 38.39 | 51,394 | -0.18(-0.46%) |
Nov 13, 2002 | 38.66 | 38.77 | 38.41 | 38.57 | 16,773 | -0.09(-0.23%) |
Nov 12, 2002 | 38.60 | 38.91 | 38.45 | 38.66 | 43,477 | +0.36(+0.93%) |
Nov 11, 2002 | 38.01 | 38.38 | 37.86 | 38.30 | 61,324 | -0.39(-1.02%) |
Nov 08, 2002 | 38.54 | 38.97 | 38.50 | 38.70 | 35,157 | +0.16(+0.41%) |
Nov 07, 2002 | 38.62 | 39.15 | 38.53 | 38.54 | 69,108 | -0.02(-0.06%) |
Nov 06, 2002 | 38.38 | 38.89 | 38.27 | 38.56 | 83,063 | -0.34(-0.88%) |
Nov 05, 2002 | 38.75 | 39.01 | 38.49 | 38.91 | 55,554 | +0.34(+0.89%) |
Nov 04, 2002 | 38.38 | 38.64 | 38.36 | 38.56 | 96,885 | +0.48(+1.27%) |
Nov 01, 2002 | 37.82 | 38.51 | 37.82 | 38.08 | 71,120 | +1.86(+5.14%) |
Oct 31, 2002 | 36.89 | 37.26 | 35.88 | 36.22 | 145,596 | -0.87(-2.35%) |
Oct 30, 2002 | 36.90 | 37.11 | 36.72 | 37.09 | 162,236 | +1.08(+3.00%) |
Oct 29, 2002 | 36.52 | 36.52 | 35.62 | 36.01 | 71,120 | -1.18(-3.17%) |
Oct 28, 2002 | 37.99 | 38.00 | 36.93 | 37.19 | 95,006 | -0.76(-2.00%) |
Oct 25, 2002 | 37.63 | 37.98 | 37.57 | 37.95 | 139,155 | +0.83(+2.25%) |
Oct 24, 2002 | 37.48 | 37.86 | 36.90 | 37.11 | 31,534 | -0.37(-0.99%) |
Oct 23, 2002 | 36.96 | 37.63 | 36.90 | 37.48 | 89,907 | +1.13(+3.09%) |
Oct 22, 2002 | 36.72 | 36.72 | 36.22 | 36.36 | 96,080 | -1.42(-3.77%) |
Oct 21, 2002 | 37.11 | 37.80 | 37.10 | 37.78 | 68,168 | +0.55(+1.48%) |
Oct 18, 2002 | 37.37 | 37.45 | 37.19 | 37.23 | 42,672 | -0.44(-1.17%) |
Oct 17, 2002 | 37.63 | 37.89 | 37.41 | 37.67 | 33,010 | +0.80(+2.16%) |
Oct 16, 2002 | 37.19 | 37.26 | 36.82 | 36.87 | 26,569 | -0.39(-1.04%) |
Oct 15, 2002 | 36.33 | 37.36 | 36.33 | 37.26 | 128,420 | +1.80(+5.09%) |
Oct 14, 2002 | 35.20 | 35.51 | 35.05 | 35.46 | 43,477 | -0.13(-0.36%) |
Oct 11, 2002 | 35.58 | 35.72 | 35.39 | 35.58 | 141,973 | +0.63(+1.81%) |
Oct 10, 2002 | 34.21 | 35.02 | 33.91 | 34.95 | 84,539 | +0.46(+1.34%) |
Oct 09, 2002 | 35.02 | 35.02 | 34.28 | 34.49 | 94,738 | -1.62(-4.48%) |
Oct 08, 2002 | 36.22 | 36.29 | 35.78 | 36.11 | 58,104 | +0.22(+0.62%) |
Oct 07, 2002 | 35.77 | 36.34 | 35.77 | 35.88 | 57,567 | -1.30(-3.51%) |
Oct 04, 2002 | 37.04 | 37.25 | 36.74 | 37.19 | 46,161 | +0.56(+1.53%) |
Oct 03, 2002 | 36.81 | 37.07 | 36.38 | 36.63 | 84,137 | +0.30(+0.82%) |
Oct 02, 2002 | 36.59 | 36.70 | 36.09 | 36.33 | 94,604 | -1.08(-2.89%) |
Oct 01, 2002 | 37.11 | 37.48 | 36.64 | 37.41 | 173,508 | -0.67(-1.76%) |
Sep 30, 2002 | 38.38 | 38.38 | 37.82 | 38.08 | 71,120 | -0.58(-1.50%) |
Sep 27, 2002 | 38.79 | 39.05 | 38.64 | 38.66 | 69,913 | -0.18(-0.46%) |
Sep 26, 2002 | 38.47 | 39.35 | 38.47 | 38.84 | 72,731 | +0.76(+2.00%) |
Sep 25, 2002 | 37.67 | 38.30 | 37.67 | 38.08 | 68,705 | +0.48(+1.27%) |
Sep 24, 2002 | 38.23 | 38.33 | 37.60 | 37.60 | 115,269 | -0.59(-1.54%) |
Sep 23, 2002 | 38.71 | 38.71 | 37.93 | 38.19 | 77,964 | -0.52(-1.35%) |
Sep 20, 2002 | 38.64 | 38.87 | 38.45 | 38.71 | 92,054 | -0.89(-2.26%) |
Sep 19, 2002 | 40.38 | 40.46 | 39.61 | 39.61 | 132,714 | +0.01(+0.04%) |
Sep 18, 2002 | 39.12 | 39.64 | 38.79 | 39.59 | 219,937 | +2.40(+6.45%) |
Sep 17, 2002 | 37.00 | 37.48 | 37.00 | 37.19 | 152,842 | +0.58(+1.59%) |
Sep 16, 2002 | 36.55 | 36.89 | 36.52 | 36.61 | 22,275 | +0.08(+0.22%) |
Sep 13, 2002 | 36.90 | 36.90 | 36.37 | 36.53 | 34,218 | -0.39(-1.07%) |
Sep 12, 2002 | 37.07 | 37.07 | 36.87 | 36.93 | 41,062 | -0.15(-0.40%) |
Sep 11, 2002 | 37.22 | 37.28 | 36.97 | 37.07 | 24,288 | +0.32(+0.87%) |
Sep 10, 2002 | 37.15 | 37.15 | 36.52 | 36.75 | 56,091 | -0.38(-1.02%) |
Sep 09, 2002 | 36.57 | 37.19 | 36.40 | 37.13 | 105,071 | +0.43(+1.18%) |
Sep 06, 2002 | 35.97 | 36.70 | 35.97 | 36.70 | 39,451 | +1.13(+3.16%) |
Sep 05, 2002 | 35.66 | 35.92 | 35.48 | 35.58 | 66,692 | -0.42(-1.16%) |
Sep 04, 2002 | 35.73 | 36.07 | 35.62 | 35.99 | 103,192 | +0.26(+0.73%) |