Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 44.70 | 44.74 | 44.27 | 44.35 | 197,400 | -0.46(-1.03%) |
Nov 27, 2002 | 44.35 | 44.94 | 44.07 | 44.81 | 434,500 | +1.29(+2.96%) |
Nov 26, 2002 | 44.05 | 44.07 | 43.50 | 43.52 | 299,000 | -0.73(-1.65%) |
Nov 25, 2002 | 43.80 | 44.30 | 43.62 | 44.25 | 399,800 | +1.08(+2.50%) |
Nov 22, 2002 | 42.75 | 43.60 | 42.60 | 43.17 | 380,400 | -0.03(-0.07%) |
Nov 21, 2002 | 42.94 | 43.21 | 42.68 | 43.20 | 614,900 | +0.07(+0.16%) |
Nov 20, 2002 | 41.81 | 43.19 | 41.81 | 43.13 | 394,900 | +1.40(+3.35%) |
Nov 19, 2002 | 41.50 | 42.44 | 41.45 | 41.73 | 233,200 | -0.01(-0.02%) |
Nov 18, 2002 | 41.77 | 41.99 | 41.38 | 41.74 | 762,100 | -1.39(-3.22%) |
Nov 15, 2002 | 42.49 | 43.15 | 42.27 | 43.13 | 313,900 | +0.99(+2.35%) |
Nov 14, 2002 | 41.40 | 42.19 | 41.40 | 42.14 | 378,900 | +1.16(+2.83%) |
Nov 13, 2002 | 40.89 | 41.35 | 40.52 | 40.98 | 407,600 | -0.78(-1.87%) |
Nov 12, 2002 | 41.09 | 41.90 | 41.01 | 41.76 | 746,200 | +0.67(+1.63%) |
Nov 11, 2002 | 41.50 | 41.59 | 41.09 | 41.09 | 509,300 | -1.61(-3.77%) |
Nov 08, 2002 | 43.05 | 43.35 | 42.40 | 42.70 | 250,100 | -0.35(-0.81%) |
Nov 07, 2002 | 43.32 | 43.63 | 42.95 | 43.05 | 363,200 | -2.22(-4.90%) |
Nov 06, 2002 | 44.80 | 45.28 | 44.33 | 45.27 | 250,700 | -0.02(-0.04%) |
Nov 05, 2002 | 45.00 | 45.33 | 44.90 | 45.29 | 321,600 | +0.37(+0.82%) |
Nov 04, 2002 | 45.40 | 45.78 | 44.91 | 44.92 | 374,200 | +0.47(+1.06%) |
Nov 01, 2002 | 43.40 | 44.48 | 43.18 | 44.45 | 196,300 | +1.21(+2.80%) |
Oct 31, 2002 | 43.29 | 43.70 | 43.24 | 43.24 | 322,900 | -1.14(-2.57%) |
Oct 30, 2002 | 43.94 | 44.49 | 43.50 | 44.38 | 241,800 | +0.06(+0.14%) |
Oct 29, 2002 | 43.95 | 44.37 | 43.41 | 44.32 | 488,000 | -0.71(-1.58%) |
Oct 28, 2002 | 45.00 | 45.84 | 45.00 | 45.03 | 560,000 | +1.23(+2.81%) |
Oct 25, 2002 | 43.19 | 43.95 | 43.04 | 43.80 | 332,400 | +1.25(+2.94%) |
Oct 24, 2002 | 43.10 | 43.25 | 42.40 | 42.55 | 248,200 | -0.89(-2.05%) |
Oct 23, 2002 | 43.00 | 43.46 | 42.85 | 43.44 | 147,000 | +0.93(+2.19%) |
Oct 22, 2002 | 42.68 | 42.87 | 42.39 | 42.51 | 371,100 | -2.09(-4.69%) |
Oct 21, 2002 | 43.97 | 44.88 | 43.80 | 44.60 | 204,400 | +0.73(+1.66%) |
Oct 18, 2002 | 43.84 | 44.32 | 43.45 | 43.87 | 276,900 | -0.04(-0.09%) |
Oct 17, 2002 | 43.80 | 43.99 | 43.60 | 43.91 | 229,100 | +1.70(+4.03%) |
Oct 16, 2002 | 42.69 | 42.74 | 42.10 | 42.21 | 385,500 | -1.29(-2.97%) |
Oct 15, 2002 | 42.60 | 43.62 | 42.60 | 43.50 | 576,900 | +1.32(+3.13%) |
Oct 14, 2002 | 41.20 | 42.23 | 41.12 | 42.18 | 318,400 | -0.07(-0.17%) |
Oct 11, 2002 | 41.45 | 42.46 | 41.17 | 42.25 | 514,800 | +1.38(+3.38%) |
Oct 10, 2002 | 40.10 | 40.95 | 39.86 | 40.87 | 264,700 | +0.99(+2.48%) |
Oct 09, 2002 | 40.40 | 40.47 | 39.79 | 39.88 | 396,000 | -1.60(-3.86%) |
Oct 08, 2002 | 41.15 | 41.64 | 40.50 | 41.48 | 427,800 | +1.15(+2.85%) |
Oct 07, 2002 | 40.60 | 41.09 | 40.33 | 40.33 | 411,700 | -0.87(-2.11%) |
Oct 04, 2002 | 41.80 | 41.80 | 41.00 | 41.20 | 419,700 | +0.25(+0.61%) |
Oct 03, 2002 | 40.90 | 41.25 | 40.53 | 40.95 | 278,600 | +0.29(+0.71%) |
Oct 02, 2002 | 41.50 | 41.70 | 40.50 | 40.66 | 344,100 | -1.84(-4.33%) |
Oct 01, 2002 | 41.60 | 42.50 | 41.00 | 42.50 | 430,000 | +1.40(+3.41%) |
Sep 30, 2002 | 41.50 | 41.61 | 40.80 | 41.10 | 411,400 | -1.22(-2.88%) |
Sep 27, 2002 | 43.00 | 43.34 | 42.12 | 42.32 | 295,500 | -0.08(-0.19%) |
Sep 26, 2002 | 42.10 | 42.68 | 41.99 | 42.40 | 260,800 | +1.10(+2.66%) |
Sep 25, 2002 | 41.00 | 41.50 | 40.53 | 41.30 | 256,500 | +0.79(+1.95%) |
Sep 24, 2002 | 40.45 | 41.12 | 40.20 | 40.51 | 325,800 | -0.99(-2.39%) |
Sep 23, 2002 | 41.51 | 41.68 | 40.85 | 41.50 | 227,200 | -0.50(-1.19%) |
Sep 20, 2002 | 42.20 | 42.76 | 42.00 | 42.00 | 385,300 | -1.30(-3.00%) |
Sep 19, 2002 | 44.20 | 44.35 | 43.00 | 43.30 | 208,700 | -1.71(-3.80%) |
Sep 18, 2002 | 44.00 | 45.18 | 43.92 | 45.01 | 588,100 | +1.80(+4.17%) |
Sep 17, 2002 | 44.00 | 44.25 | 43.12 | 43.21 | 336,500 | +0.41(+0.96%) |
Sep 16, 2002 | 42.40 | 42.90 | 42.40 | 42.80 | 277,500 | +0.04(+0.09%) |
Sep 13, 2002 | 42.25 | 42.85 | 42.12 | 42.76 | 405,600 | -0.35(-0.81%) |
Sep 12, 2002 | 43.73 | 43.73 | 43.00 | 43.11 | 10,000 | -0.21(-0.48%) |
Sep 11, 2002 | 43.52 | 43.70 | 43.12 | 43.32 | 181,700 | +0.52(+1.21%) |
Sep 10, 2002 | 42.60 | 43.00 | 42.51 | 42.80 | 130,000 | +0.72(+1.71%) |
Sep 09, 2002 | 41.56 | 42.10 | 41.07 | 42.08 | 347,100 | +0.27(+0.65%) |
Sep 06, 2002 | 41.28 | 42.15 | 41.28 | 41.81 | 427,100 | +0.92(+2.25%) |
Sep 05, 2002 | 41.33 | 41.33 | 40.84 | 40.89 | 371,900 | -0.46(-1.11%) |
Sep 04, 2002 | 41.43 | 41.58 | 41.05 | 41.35 | 456,900 | -0.65(-1.55%) |