Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 33.15 | 33.15 | 32.80 | 32.80 | 89,110 | -0.26(-0.79%) |
Nov 27, 2002 | 32.10 | 33.08 | 32.10 | 33.06 | 195,905 | +1.02(+3.19%) |
Nov 26, 2002 | 32.38 | 32.62 | 31.98 | 32.04 | 287,502 | -0.78(-2.38%) |
Nov 25, 2002 | 32.68 | 33.00 | 32.40 | 32.82 | 154,873 | +0.14(+0.42%) |
Nov 22, 2002 | 32.47 | 32.96 | 32.47 | 32.68 | 156,669 | -0.09(-0.29%) |
Nov 21, 2002 | 32.17 | 32.85 | 32.17 | 32.77 | 251,306 | +0.89(+2.79%) |
Nov 20, 2002 | 31.28 | 31.99 | 31.28 | 31.88 | 168,412 | +0.69(+2.20%) |
Nov 19, 2002 | 31.34 | 31.59 | 31.12 | 31.20 | 139,952 | -0.08(-0.25%) |
Nov 18, 2002 | 31.96 | 31.97 | 31.25 | 31.28 | 220,220 | -0.43(-1.35%) |
Nov 15, 2002 | 31.23 | 31.73 | 31.04 | 31.70 | 139,675 | +0.36(+1.15%) |
Nov 14, 2002 | 31.19 | 31.35 | 31.07 | 31.34 | 254,069 | +0.75(+2.46%) |
Nov 13, 2002 | 30.62 | 30.99 | 30.23 | 30.59 | 233,898 | -0.17(-0.56%) |
Nov 12, 2002 | 30.77 | 31.10 | 30.55 | 30.76 | 293,858 | +0.22(+0.73%) |
Nov 11, 2002 | 31.09 | 31.09 | 30.29 | 30.54 | 215,247 | -0.54(-1.72%) |
Nov 08, 2002 | 31.45 | 31.73 | 30.98 | 31.07 | 431,876 | -0.32(-1.01%) |
Nov 07, 2002 | 32.14 | 32.14 | 31.20 | 31.39 | 606,090 | -1.04(-3.19%) |
Nov 06, 2002 | 32.19 | 32.43 | 31.63 | 32.43 | 308,640 | +0.35(+1.11%) |
Nov 05, 2002 | 31.80 | 32.09 | 31.68 | 32.07 | 175,596 | +0.30(+0.93%) |
Nov 04, 2002 | 31.92 | 32.39 | 31.67 | 31.78 | 248,404 | +0.32(+1.01%) |
Nov 01, 2002 | 30.65 | 31.58 | 30.57 | 31.46 | 137,879 | +0.63(+2.04%) |
Oct 31, 2002 | 31.25 | 31.37 | 30.60 | 30.83 | 116,051 | -0.15(-0.49%) |
Oct 30, 2002 | 30.74 | 31.18 | 30.57 | 30.98 | 106,242 | +0.33(+1.09%) |
Oct 29, 2002 | 30.87 | 30.92 | 30.10 | 30.65 | 312,647 | -0.32(-1.03%) |
Oct 28, 2002 | 31.59 | 31.62 | 30.93 | 30.96 | 538,118 | -0.30(-0.95%) |
Oct 25, 2002 | 30.51 | 31.26 | 30.40 | 31.26 | 201,293 | +0.62(+2.03%) |
Oct 24, 2002 | 31.48 | 31.48 | 30.55 | 30.64 | 176,149 | -0.48(-1.54%) |
Oct 23, 2002 | 30.65 | 31.12 | 30.18 | 31.12 | 131,248 | +0.27(+0.87%) |
Oct 22, 2002 | 30.74 | 31.12 | 30.61 | 30.85 | 135,254 | -0.22(-0.72%) |
Oct 21, 2002 | 30.26 | 31.12 | 30.07 | 31.07 | 137,741 | +0.82(+2.70%) |
Oct 18, 2002 | 30.07 | 30.56 | 29.78 | 30.26 | 235,832 | -0.11(-0.36%) |
Oct 17, 2002 | 30.65 | 30.65 | 30.14 | 30.36 | 127,379 | +0.69(+2.34%) |
Oct 16, 2002 | 29.97 | 30.18 | 29.47 | 29.67 | 163,162 | -0.66(-2.17%) |
Oct 15, 2002 | 29.82 | 30.33 | 29.71 | 30.33 | 167,859 | +1.60(+5.57%) |
Oct 14, 2002 | 28.55 | 28.86 | 28.37 | 28.73 | 103,893 | +0.13(+0.46%) |
Oct 11, 2002 | 28.16 | 29.09 | 28.10 | 28.60 | 182,366 | +1.06(+3.86%) |
Oct 10, 2002 | 26.44 | 27.61 | 25.99 | 27.53 | 141,333 | +1.27(+4.85%) |
Oct 09, 2002 | 26.60 | 26.95 | 26.17 | 26.26 | 99,610 | -0.98(-3.61%) |
Oct 08, 2002 | 27.18 | 27.58 | 26.50 | 27.24 | 69,630 | +0.32(+1.18%) |
Oct 07, 2002 | 27.61 | 27.74 | 26.79 | 26.93 | 99,472 | -0.78(-2.82%) |
Oct 04, 2002 | 28.52 | 28.52 | 27.39 | 27.71 | 137,879 | -0.65(-2.30%) |
Oct 03, 2002 | 28.89 | 29.18 | 28.27 | 28.36 | 635,518 | -0.41(-1.43%) |
Oct 02, 2002 | 29.31 | 29.60 | 28.63 | 28.77 | 69,078 | -0.85(-2.88%) |
Oct 01, 2002 | 28.81 | 29.58 | 28.33 | 29.63 | 108,452 | +1.09(+3.83%) |
Sep 30, 2002 | 28.16 | 28.79 | 27.80 | 28.53 | 208,892 | -0.27(-0.93%) |
Sep 27, 2002 | 29.51 | 29.71 | 28.71 | 28.80 | 124,202 | -0.86(-2.90%) |
Sep 26, 2002 | 29.31 | 29.71 | 29.18 | 29.66 | 184,023 | +0.75(+2.58%) |
Sep 25, 2002 | 28.84 | 29.15 | 28.16 | 28.92 | 186,925 | +0.65(+2.30%) |
Sep 24, 2002 | 28.48 | 28.91 | 28.23 | 28.27 | 140,366 | -0.72(-2.50%) |
Sep 23, 2002 | 28.95 | 29.11 | 28.58 | 28.99 | 287,088 | -0.36(-1.23%) |
Sep 20, 2002 | 29.21 | 29.37 | 29.01 | 29.35 | 100,301 | +0.12(+0.40%) |
Sep 19, 2002 | 29.53 | 29.88 | 29.23 | 29.23 | 152,386 | -0.96(-3.19%) |
Sep 18, 2002 | 30.04 | 30.54 | 29.73 | 30.20 | 94,498 | -0.19(-0.62%) |
Sep 17, 2002 | 31.41 | 31.41 | 30.30 | 30.39 | 76,538 | -0.62(-2.01%) |
Sep 16, 2002 | 30.96 | 31.05 | 30.55 | 31.01 | 56,091 | -0.13(-0.42%) |
Sep 13, 2002 | 31.05 | 31.35 | 30.77 | 31.14 | 70,045 | -0.09(-0.30%) |
Sep 12, 2002 | 31.83 | 31.83 | 31.11 | 31.23 | 68,663 | -0.69(-2.18%) |
Sep 11, 2002 | 32.56 | 32.56 | 31.89 | 31.93 | 87,452 | +0.04(+0.14%) |
Sep 10, 2002 | 31.96 | 31.96 | 31.62 | 31.88 | 73,637 | +0.05(+0.16%) |
Sep 09, 2002 | 31.34 | 31.92 | 30.94 | 31.83 | 58,163 | +0.34(+1.08%) |
Sep 06, 2002 | 31.49 | 31.65 | 31.22 | 31.49 | 115,360 | +0.55(+1.78%) |
Sep 05, 2002 | 30.91 | 31.20 | 30.52 | 30.94 | 68,387 | -0.36(-1.16%) |
Sep 04, 2002 | 30.98 | 31.49 | 30.78 | 31.31 | 155,011 | +0.59(+1.91%) |