Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 46.00 | 48.00 | 45.60 | 46.80 | 71,825 | +1.00(+2.18%) |
Nov 27, 2002 | 44.00 | 47.00 | 43.60 | 45.80 | 162,845 | +2.20(+5.05%) |
Nov 26, 2002 | 40.60 | 43.80 | 39.60 | 43.60 | 168,670 | +3.40(+8.46%) |
Nov 25, 2002 | 40.40 | 41.00 | 39.60 | 40.20 | 142,440 | +0.40(+1.01%) |
Nov 22, 2002 | 38.80 | 40.20 | 38.60 | 39.80 | 112,380 | +0.60(+1.53%) |
Nov 21, 2002 | 39.00 | 39.60 | 38.40 | 39.20 | 93,750 | +0.20(+0.51%) |
Nov 20, 2002 | 39.40 | 39.40 | 38.80 | 39.00 | 43,450 | -0.20(-0.51%) |
Nov 19, 2002 | 38.60 | 39.60 | 38.60 | 39.20 | 53,580 | -0.20(-0.51%) |
Nov 18, 2002 | 39.20 | 39.60 | 39.00 | 39.40 | 69,965 | +0.40(+1.03%) |
Nov 15, 2002 | 39.60 | 39.80 | 39.00 | 39.00 | 64,885 | -0.80(-2.01%) |
Nov 14, 2002 | 40.20 | 40.40 | 39.80 | 39.80 | 48,680 | -0.40(-1.00%) |
Nov 13, 2002 | 39.00 | 40.40 | 39.00 | 40.20 | 53,675 | +0.20(+0.50%) |
Nov 12, 2002 | 38.80 | 40.20 | 38.60 | 40.00 | 45,135 | +1.40(+3.63%) |
Nov 11, 2002 | 39.80 | 39.80 | 38.60 | 38.60 | 43,770 | -1.20(-3.02%) |
Nov 08, 2002 | 40.80 | 40.80 | 39.20 | 39.80 | 58,490 | -0.80(-1.97%) |
Nov 07, 2002 | 40.00 | 41.00 | 39.80 | 40.60 | 60,865 | +0.60(+1.50%) |
Nov 06, 2002 | 40.40 | 41.20 | 39.80 | 40.00 | 159,915 | +0.00(+0.00%) |
Nov 05, 2002 | 40.00 | 41.00 | 39.40 | 40.00 | 96,145 | +0.80(+2.04%) |
Nov 04, 2002 | 39.80 | 40.20 | 39.20 | 39.20 | 95,195 | +0.40(+1.03%) |
Nov 01, 2002 | 37.00 | 38.80 | 37.00 | 38.80 | 131,320 | +3.00(+8.38%) |
Oct 31, 2002 | 37.80 | 38.80 | 35.80 | 35.80 | 205,215 | -2.20(-5.79%) |
Oct 30, 2002 | 39.00 | 39.20 | 37.40 | 38.00 | 61,725 | -0.40(-1.04%) |
Oct 29, 2002 | 40.00 | 40.60 | 36.20 | 38.40 | 107,270 | -1.40(-3.52%) |
Oct 28, 2002 | 40.80 | 41.00 | 39.20 | 39.80 | 56,490 | -0.60(-1.49%) |
Oct 25, 2002 | 39.20 | 40.80 | 38.80 | 40.40 | 60,880 | +1.60(+4.12%) |
Oct 24, 2002 | 38.00 | 39.40 | 38.00 | 38.80 | 65,240 | +0.60(+1.57%) |
Oct 23, 2002 | 38.00 | 39.00 | 36.40 | 38.20 | 123,120 | +0.00(+0.00%) |
Oct 22, 2002 | 37.80 | 39.00 | 37.40 | 38.20 | 62,435 | +0.00(+0.00%) |
Oct 21, 2002 | 40.00 | 40.40 | 38.00 | 38.20 | 89,720 | -1.80(-4.50%) |
Oct 18, 2002 | 39.60 | 40.00 | 38.40 | 40.00 | 78,835 | +1.80(+4.71%) |
Oct 17, 2002 | 38.80 | 40.20 | 37.20 | 38.20 | 126,000 | +2.00(+5.52%) |
Oct 16, 2002 | 37.00 | 38.40 | 36.20 | 36.20 | 219,340 | -2.80(-7.18%) |
Oct 15, 2002 | 42.20 | 43.80 | 38.00 | 39.00 | 223,925 | -3.20(-7.58%) |
Oct 14, 2002 | 42.00 | 42.40 | 41.00 | 42.20 | 90,830 | +0.20(+0.48%) |
Oct 11, 2002 | 41.00 | 42.20 | 40.60 | 42.00 | 77,445 | +1.60(+3.96%) |
Oct 10, 2002 | 41.20 | 41.20 | 39.20 | 40.40 | 93,730 | +0.20(+0.50%) |
Oct 09, 2002 | 42.00 | 42.00 | 40.00 | 40.20 | 126,110 | -2.60(-6.07%) |
Oct 08, 2002 | 40.60 | 43.80 | 40.60 | 42.80 | 118,540 | +3.20(+8.08%) |
Oct 07, 2002 | 40.00 | 40.00 | 39.00 | 39.60 | 58,730 | -0.80(-1.98%) |
Oct 04, 2002 | 40.80 | 41.20 | 39.00 | 40.40 | 65,520 | -0.40(-0.98%) |
Oct 03, 2002 | 41.00 | 41.60 | 39.40 | 40.80 | 155,465 | +0.60(+1.49%) |
Oct 02, 2002 | 42.00 | 42.40 | 40.00 | 40.20 | 109,045 | -1.80(-4.29%) |
Oct 01, 2002 | 42.40 | 43.20 | 41.60 | 42.00 | 111,620 | +0.00(+0.00%) |
Sep 30, 2002 | 45.80 | 45.80 | 41.80 | 42.00 | 155,285 | -3.60(-7.89%) |
Sep 27, 2002 | 44.80 | 46.80 | 44.60 | 45.60 | 161,000 | +0.20(+0.44%) |
Sep 26, 2002 | 49.20 | 50.20 | 45.00 | 45.40 | 117,875 | -3.00(-6.20%) |
Sep 25, 2002 | 45.80 | 48.60 | 45.40 | 48.40 | 142,255 | +3.20(+7.08%) |
Sep 24, 2002 | 46.20 | 46.80 | 43.20 | 45.20 | 142,995 | +1.40(+3.20%) |
Sep 23, 2002 | 45.60 | 45.60 | 42.40 | 43.80 | 77,975 | -1.00(-2.23%) |
Sep 20, 2002 | 44.60 | 45.80 | 44.00 | 44.80 | 62,155 | +1.00(+2.28%) |
Sep 19, 2002 | 43.20 | 44.40 | 43.00 | 43.80 | 40,105 | -1.00(-2.23%) |
Sep 18, 2002 | 44.00 | 45.40 | 42.00 | 44.80 | 97,600 | +0.00(+0.00%) |
Sep 17, 2002 | 50.00 | 51.40 | 44.40 | 44.80 | 106,155 | -3.40(-7.05%) |
Sep 16, 2002 | 53.60 | 54.20 | 48.00 | 48.20 | 115,775 | -4.80(-9.06%) |
Sep 13, 2002 | 50.60 | 54.00 | 50.60 | 53.00 | 296,865 | +2.80(+5.58%) |
Sep 12, 2002 | 48.40 | 51.00 | 46.80 | 50.20 | 460,500 | +1.40(+2.87%) |
Sep 11, 2002 | 47.80 | 49.60 | 47.20 | 48.80 | 73,560 | +2.00(+4.27%) |
Sep 10, 2002 | 45.60 | 47.00 | 44.60 | 46.80 | 100,975 | +1.80(+4.00%) |
Sep 09, 2002 | 48.00 | 48.00 | 45.00 | 45.00 | 111,780 | -2.60(-5.46%) |
Sep 06, 2002 | 46.60 | 47.60 | 45.40 | 47.60 | 90,590 | +1.00(+2.15%) |
Sep 05, 2002 | 47.00 | 47.00 | 44.00 | 46.60 | 85,800 | -0.40(-0.85%) |
Sep 04, 2002 | 48.80 | 48.80 | 44.40 | 47.00 | 184,725 | -0.80(-1.67%) |