Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 53.00 | 53.38 | 52.30 | 52.90 | 25,300 | -0.10(-0.19%) |
Nov 27, 2002 | 52.25 | 53.00 | 52.21 | 53.00 | 27,000 | +0.91(+1.75%) |
Nov 26, 2002 | 52.20 | 52.23 | 52.02 | 52.09 | 30,300 | -0.56(-1.06%) |
Nov 25, 2002 | 51.25 | 52.65 | 51.25 | 52.65 | 56,900 | +1.15(+2.23%) |
Nov 22, 2002 | 51.78 | 52.04 | 51.26 | 51.50 | 80,000 | -0.35(-0.68%) |
Nov 21, 2002 | 51.40 | 52.44 | 51.40 | 51.85 | 110,900 | -1.02(-1.93%) |
Nov 20, 2002 | 52.04 | 52.87 | 51.89 | 52.87 | 91,000 | +1.02(+1.97%) |
Nov 19, 2002 | 51.74 | 51.86 | 51.25 | 51.85 | 17,300 | +0.26(+0.50%) |
Nov 18, 2002 | 51.80 | 52.00 | 51.36 | 51.59 | 44,700 | -1.65(-3.10%) |
Nov 15, 2002 | 52.00 | 53.85 | 51.98 | 53.24 | 36,000 | +1.72(+3.34%) |
Nov 14, 2002 | 51.26 | 51.95 | 51.26 | 51.52 | 38,300 | -0.24(-0.46%) |
Nov 13, 2002 | 51.88 | 52.03 | 51.54 | 51.76 | 12,500 | -0.12(-0.23%) |
Nov 12, 2002 | 51.80 | 52.21 | 51.60 | 51.88 | 32,400 | +0.48(+0.93%) |
Nov 11, 2002 | 51.00 | 51.50 | 50.80 | 51.40 | 45,700 | -0.53(-1.02%) |
Nov 08, 2002 | 51.72 | 52.30 | 51.66 | 51.93 | 26,200 | +0.21(+0.41%) |
Nov 07, 2002 | 51.83 | 52.54 | 51.70 | 51.72 | 51,500 | -0.03(-0.06%) |
Nov 06, 2002 | 51.50 | 52.19 | 51.35 | 51.75 | 61,900 | -0.46(-0.88%) |
Nov 05, 2002 | 52.00 | 52.35 | 51.65 | 52.21 | 41,400 | +0.46(+0.89%) |
Nov 04, 2002 | 51.50 | 51.85 | 51.47 | 51.75 | 72,200 | +0.65(+1.27%) |
Nov 01, 2002 | 50.75 | 51.68 | 50.75 | 51.10 | 53,000 | +2.50(+5.14%) |
Oct 31, 2002 | 49.50 | 50.00 | 48.15 | 48.60 | 108,500 | -1.17(-2.35%) |
Oct 30, 2002 | 49.52 | 49.80 | 49.28 | 49.77 | 120,900 | +1.45(+3.00%) |
Oct 29, 2002 | 49.00 | 49.00 | 47.80 | 48.32 | 53,000 | -1.58(-3.17%) |
Oct 28, 2002 | 50.98 | 50.99 | 49.55 | 49.90 | 70,800 | -1.02(-2.00%) |
Oct 25, 2002 | 50.50 | 50.96 | 50.42 | 50.92 | 103,700 | +1.12(+2.25%) |
Oct 24, 2002 | 50.30 | 50.80 | 49.51 | 49.80 | 23,500 | -0.50(-0.99%) |
Oct 23, 2002 | 49.60 | 50.49 | 49.51 | 50.30 | 67,000 | +1.51(+3.09%) |
Oct 22, 2002 | 49.28 | 49.28 | 48.60 | 48.79 | 71,600 | -1.91(-3.77%) |
Oct 21, 2002 | 49.80 | 50.73 | 49.78 | 50.70 | 50,800 | +0.74(+1.48%) |
Oct 18, 2002 | 50.15 | 50.25 | 49.90 | 49.96 | 31,800 | -0.59(-1.17%) |
Oct 17, 2002 | 50.50 | 50.85 | 50.20 | 50.55 | 24,600 | +1.07(+2.16%) |
Oct 16, 2002 | 49.90 | 50.00 | 49.41 | 49.48 | 19,800 | -0.52(-1.04%) |
Oct 15, 2002 | 48.75 | 50.13 | 48.75 | 50.00 | 95,700 | +2.42(+5.09%) |
Oct 14, 2002 | 47.24 | 47.65 | 47.04 | 47.58 | 32,400 | -0.17(-0.36%) |
Oct 11, 2002 | 47.75 | 47.93 | 47.49 | 47.75 | 105,800 | +0.85(+1.81%) |
Oct 10, 2002 | 45.90 | 47.00 | 45.50 | 46.90 | 63,000 | +0.62(+1.34%) |
Oct 09, 2002 | 47.00 | 47.00 | 46.00 | 46.28 | 70,600 | -2.17(-4.48%) |
Oct 08, 2002 | 48.60 | 48.70 | 48.01 | 48.45 | 43,300 | +0.30(+0.62%) |
Oct 07, 2002 | 48.00 | 48.77 | 48.00 | 48.15 | 42,900 | -1.75(-3.51%) |
Oct 04, 2002 | 49.70 | 49.99 | 49.30 | 49.90 | 34,400 | +0.75(+1.53%) |
Oct 03, 2002 | 49.40 | 49.75 | 48.82 | 49.15 | 62,700 | +0.40(+0.82%) |
Oct 02, 2002 | 49.10 | 49.25 | 48.43 | 48.75 | 70,500 | -1.45(-2.89%) |
Oct 01, 2002 | 49.80 | 50.30 | 49.17 | 50.20 | 129,300 | -0.90(-1.76%) |
Sep 30, 2002 | 51.50 | 51.50 | 50.75 | 51.10 | 53,000 | -0.78(-1.50%) |
Sep 27, 2002 | 52.05 | 52.40 | 51.85 | 51.88 | 52,100 | -0.24(-0.46%) |
Sep 26, 2002 | 51.62 | 52.80 | 51.62 | 52.12 | 54,200 | +1.02(+2.00%) |
Sep 25, 2002 | 50.55 | 51.40 | 50.55 | 51.10 | 51,200 | +0.64(+1.27%) |
Sep 24, 2002 | 51.30 | 51.43 | 50.46 | 50.46 | 85,900 | -0.79(-1.54%) |
Sep 23, 2002 | 51.95 | 51.95 | 50.90 | 51.25 | 58,100 | -0.70(-1.35%) |
Sep 20, 2002 | 51.85 | 52.16 | 51.60 | 51.95 | 68,600 | -1.20(-2.26%) |
Sep 19, 2002 | 54.18 | 54.30 | 53.15 | 53.15 | 98,900 | +0.02(+0.04%) |
Sep 18, 2002 | 52.50 | 53.19 | 52.05 | 53.13 | 163,900 | +3.22(+6.45%) |
Sep 17, 2002 | 49.65 | 50.30 | 49.65 | 49.91 | 113,900 | +0.78(+1.59%) |
Sep 16, 2002 | 49.05 | 49.50 | 49.00 | 49.13 | 16,600 | +0.11(+0.22%) |
Sep 13, 2002 | 49.51 | 49.51 | 48.81 | 49.02 | 25,500 | -0.53(-1.07%) |
Sep 12, 2002 | 49.75 | 49.75 | 49.47 | 49.55 | 30,600 | -0.20(-0.40%) |
Sep 11, 2002 | 49.95 | 50.02 | 49.61 | 49.75 | 18,100 | +0.43(+0.87%) |
Sep 10, 2002 | 49.85 | 49.85 | 49.01 | 49.32 | 41,800 | -0.51(-1.02%) |
Sep 09, 2002 | 49.08 | 49.90 | 48.85 | 49.83 | 78,300 | +0.58(+1.18%) |
Sep 06, 2002 | 48.27 | 49.25 | 48.27 | 49.25 | 29,400 | +1.51(+3.16%) |
Sep 05, 2002 | 47.85 | 48.20 | 47.61 | 47.74 | 49,700 | -0.56(-1.16%) |
Sep 04, 2002 | 47.95 | 48.40 | 47.80 | 48.30 | 76,900 | +0.35(+0.73%) |