Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 29.12 | 29.62 | 28.80 | 29.30 | 967,800 | +0.65(+2.27%) |
Nov 27, 2002 | 28.55 | 28.74 | 28.30 | 28.65 | 1,357,100 | +0.15(+0.53%) |
Nov 26, 2002 | 28.32 | 28.64 | 28.20 | 28.50 | 3,886,800 | +0.18(+0.64%) |
Nov 25, 2002 | 28.27 | 28.90 | 28.14 | 28.32 | 5,119,700 | -0.94(-3.21%) |
Nov 22, 2002 | 28.45 | 29.62 | 28.25 | 29.26 | 1,867,100 | +0.81(+2.85%) |
Nov 21, 2002 | 28.98 | 29.15 | 28.25 | 28.45 | 2,281,900 | -0.49(-1.69%) |
Nov 20, 2002 | 28.66 | 29.20 | 28.55 | 28.94 | 942,300 | +0.16(+0.54%) |
Nov 19, 2002 | 28.38 | 29.05 | 28.18 | 28.79 | 807,700 | +0.48(+1.70%) |
Nov 18, 2002 | 29.12 | 29.12 | 28.00 | 28.30 | 1,332,400 | -0.68(-2.33%) |
Nov 15, 2002 | 28.57 | 29.00 | 28.20 | 28.98 | 851,700 | +0.30(+1.06%) |
Nov 14, 2002 | 28.48 | 28.73 | 28.23 | 28.68 | 861,500 | +0.50(+1.77%) |
Nov 13, 2002 | 28.08 | 28.47 | 27.75 | 28.18 | 1,335,900 | +0.04(+0.14%) |
Nov 12, 2002 | 27.93 | 28.73 | 27.86 | 28.14 | 1,495,500 | +0.63(+2.29%) |
Nov 11, 2002 | 27.82 | 27.93 | 27.40 | 27.50 | 1,247,500 | +0.27(+0.97%) |
Nov 08, 2002 | 27.62 | 27.82 | 26.93 | 27.24 | 1,027,700 | -0.34(-1.23%) |
Nov 07, 2002 | 27.93 | 28.12 | 27.51 | 27.58 | 1,018,100 | -0.63(-2.23%) |
Nov 06, 2002 | 28.48 | 28.58 | 27.58 | 28.21 | 1,416,800 | +0.14(+0.52%) |
Nov 05, 2002 | 28.62 | 28.90 | 27.93 | 28.07 | 1,117,800 | -0.63(-2.21%) |
Nov 04, 2002 | 28.60 | 29.43 | 28.57 | 28.70 | 2,047,600 | +0.37(+1.31%) |
Nov 01, 2002 | 28.23 | 28.70 | 27.91 | 28.33 | 1,374,000 | +0.12(+0.44%) |
Oct 31, 2002 | 28.66 | 28.66 | 28.04 | 28.20 | 1,882,100 | -0.45(-1.55%) |
Oct 30, 2002 | 27.38 | 29.00 | 27.38 | 28.65 | 5,107,300 | +1.22(+4.47%) |
Oct 29, 2002 | 27.01 | 27.54 | 26.30 | 27.43 | 2,692,100 | +0.29(+1.07%) |
Oct 28, 2002 | 28.88 | 29.10 | 26.90 | 27.14 | 3,351,500 | -1.41(-4.94%) |
Oct 25, 2002 | 28.10 | 28.70 | 27.97 | 28.55 | 1,317,800 | +0.06(+0.21%) |
Oct 24, 2002 | 29.30 | 29.56 | 28.25 | 28.48 | 1,047,700 | -0.78(-2.67%) |
Oct 23, 2002 | 29.50 | 29.50 | 28.48 | 29.27 | 1,399,700 | -0.23(-0.78%) |
Oct 22, 2002 | 29.95 | 29.95 | 29.05 | 29.50 | 988,100 | -0.55(-1.83%) |
Oct 21, 2002 | 29.00 | 30.24 | 28.70 | 30.05 | 1,621,800 | +1.16(+4.02%) |
Oct 18, 2002 | 29.91 | 29.91 | 28.59 | 28.89 | 2,615,200 | -1.02(-3.41%) |
Oct 17, 2002 | 32.25 | 32.25 | 29.25 | 29.91 | 5,861,100 | -1.02(-3.31%) |
Oct 16, 2002 | 31.12 | 31.16 | 30.62 | 30.93 | 1,146,700 | -0.18(-0.59%) |
Oct 15, 2002 | 29.40 | 31.18 | 29.40 | 31.11 | 1,751,900 | +2.26(+7.83%) |
Oct 14, 2002 | 27.95 | 28.89 | 27.95 | 28.86 | 1,046,100 | +0.05(+0.17%) |
Oct 11, 2002 | 28.12 | 29.20 | 28.10 | 28.80 | 2,496,800 | +1.23(+4.48%) |
Oct 10, 2002 | 26.25 | 27.88 | 26.25 | 27.57 | 2,217,500 | +1.42(+5.43%) |
Oct 09, 2002 | 26.88 | 27.02 | 26.15 | 26.15 | 2,179,000 | -1.15(-4.19%) |
Oct 08, 2002 | 26.32 | 27.50 | 26.30 | 27.30 | 1,477,500 | +1.09(+4.14%) |
Oct 07, 2002 | 26.95 | 27.07 | 26.05 | 26.21 | 1,313,600 | -0.54(-2.02%) |
Oct 04, 2002 | 27.20 | 27.52 | 26.05 | 26.75 | 2,418,800 | -0.25(-0.91%) |
Oct 03, 2002 | 27.45 | 27.82 | 26.95 | 27.00 | 1,392,600 | -0.29(-1.08%) |
Oct 02, 2002 | 28.05 | 28.05 | 27.15 | 27.29 | 1,819,800 | -0.73(-2.62%) |
Oct 01, 2002 | 27.55 | 28.13 | 27.13 | 28.02 | 2,187,200 | +0.61(+2.23%) |
Sep 30, 2002 | 26.95 | 27.80 | 26.60 | 27.41 | 2,860,800 | +0.46(+1.71%) |
Sep 27, 2002 | 27.50 | 28.05 | 26.82 | 26.95 | 6,944,400 | -2.54(-8.60%) |
Sep 26, 2002 | 29.00 | 29.49 | 28.85 | 29.49 | 1,714,300 | +0.84(+2.95%) |
Sep 25, 2002 | 28.50 | 29.12 | 28.07 | 28.64 | 1,193,700 | +0.36(+1.25%) |
Sep 24, 2002 | 28.90 | 29.35 | 27.90 | 28.29 | 984,500 | -0.73(-2.50%) |
Sep 23, 2002 | 29.10 | 29.14 | 28.60 | 29.02 | 913,400 | -0.16(-0.55%) |
Sep 20, 2002 | 29.50 | 29.80 | 29.05 | 29.18 | 1,838,400 | +0.05(+0.17%) |
Sep 19, 2002 | 29.80 | 29.93 | 29.12 | 29.12 | 1,111,600 | -0.84(-2.80%) |
Sep 18, 2002 | 29.50 | 30.21 | 29.27 | 29.96 | 895,700 | -0.13(-0.43%) |
Sep 17, 2002 | 30.75 | 30.94 | 30.02 | 30.09 | 940,800 | -0.41(-1.34%) |
Sep 16, 2002 | 30.86 | 31.05 | 30.23 | 30.50 | 727,500 | -0.35(-1.13%) |
Sep 13, 2002 | 30.62 | 31.04 | 30.59 | 30.86 | 1,159,500 | -0.04(-0.15%) |
Sep 12, 2002 | 31.10 | 31.16 | 30.76 | 30.90 | 977,000 | -0.16(-0.52%) |
Sep 11, 2002 | 31.20 | 31.25 | 30.95 | 31.06 | 625,300 | +0.26(+0.86%) |
Sep 10, 2002 | 31.00 | 31.00 | 30.68 | 30.80 | 1,043,400 | +0.12(+0.37%) |
Sep 09, 2002 | 30.20 | 30.89 | 29.97 | 30.68 | 758,800 | +0.47(+1.56%) |
Sep 06, 2002 | 30.25 | 30.35 | 30.12 | 30.21 | 800,900 | +0.19(+0.62%) |
Sep 05, 2002 | 30.20 | 30.24 | 29.76 | 30.02 | 1,445,400 | -0.30(-0.97%) |
Sep 04, 2002 | 30.13 | 30.32 | 29.82 | 30.32 | 1,118,300 | +0.20(+0.65%) |