Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.49 | 24.49 | 24.00 | 24.11 | 60,600 | -0.29(-1.19%) |
Nov 27, 2002 | 23.98 | 24.50 | 23.93 | 24.40 | 193,100 | +0.27(+1.12%) |
Nov 26, 2002 | 24.47 | 24.50 | 24.08 | 24.13 | 135,400 | -0.29(-1.19%) |
Nov 25, 2002 | 23.89 | 24.50 | 23.84 | 24.42 | 170,900 | +0.43(+1.79%) |
Nov 22, 2002 | 23.80 | 24.00 | 23.70 | 23.99 | 127,400 | +0.22(+0.93%) |
Nov 21, 2002 | 23.94 | 23.94 | 23.70 | 23.77 | 126,500 | -0.07(-0.29%) |
Nov 20, 2002 | 23.60 | 23.99 | 23.56 | 23.84 | 228,400 | +0.24(+1.02%) |
Nov 19, 2002 | 23.48 | 23.77 | 23.48 | 23.60 | 192,300 | +0.11(+0.47%) |
Nov 18, 2002 | 23.75 | 23.76 | 23.40 | 23.49 | 194,600 | -0.08(-0.34%) |
Nov 15, 2002 | 23.25 | 23.72 | 23.15 | 23.57 | 118,200 | +0.19(+0.81%) |
Nov 14, 2002 | 23.03 | 23.44 | 23.03 | 23.38 | 121,000 | +0.50(+2.19%) |
Nov 13, 2002 | 22.74 | 23.15 | 22.70 | 22.88 | 385,300 | -0.02(-0.09%) |
Nov 12, 2002 | 23.20 | 23.33 | 22.80 | 22.90 | 270,300 | -0.27(-1.17%) |
Nov 11, 2002 | 23.45 | 23.48 | 22.97 | 23.17 | 139,700 | -0.26(-1.11%) |
Nov 08, 2002 | 23.30 | 23.60 | 23.00 | 23.43 | 192,700 | +0.09(+0.39%) |
Nov 07, 2002 | 23.60 | 23.65 | 23.17 | 23.34 | 133,400 | -0.79(-3.27%) |
Nov 06, 2002 | 24.10 | 24.15 | 23.79 | 24.13 | 185,300 | +0.38(+1.60%) |
Nov 05, 2002 | 23.70 | 23.75 | 23.45 | 23.75 | 148,600 | -0.14(-0.59%) |
Nov 04, 2002 | 23.90 | 24.20 | 23.78 | 23.89 | 146,500 | -0.23(-0.95%) |
Nov 01, 2002 | 23.25 | 24.12 | 23.25 | 24.12 | 186,600 | +0.62(+2.64%) |
Oct 31, 2002 | 23.65 | 23.75 | 23.45 | 23.50 | 114,600 | -0.11(-0.47%) |
Oct 30, 2002 | 23.26 | 23.64 | 23.15 | 23.61 | 165,700 | +0.26(+1.11%) |
Oct 29, 2002 | 23.40 | 23.49 | 22.95 | 23.35 | 176,700 | -0.05(-0.21%) |
Oct 28, 2002 | 23.95 | 23.95 | 23.32 | 23.40 | 140,600 | -0.40(-1.68%) |
Oct 25, 2002 | 23.65 | 23.85 | 22.95 | 23.80 | 253,400 | +0.05(+0.21%) |
Oct 24, 2002 | 23.75 | 24.09 | 23.52 | 23.75 | 263,200 | +0.10(+0.42%) |
Oct 23, 2002 | 23.55 | 23.99 | 23.33 | 23.65 | 210,700 | +0.16(+0.68%) |
Oct 22, 2002 | 23.28 | 23.59 | 23.01 | 23.49 | 194,100 | +0.01(+0.04%) |
Oct 21, 2002 | 23.01 | 24.00 | 22.96 | 23.48 | 297,600 | +0.47(+2.04%) |
Oct 18, 2002 | 22.66 | 23.60 | 22.42 | 23.01 | 285,300 | +0.36(+1.59%) |
Oct 17, 2002 | 23.00 | 23.00 | 22.30 | 22.65 | 287,900 | +0.65(+2.95%) |
Oct 16, 2002 | 22.54 | 22.54 | 21.81 | 22.00 | 227,900 | -0.53(-2.35%) |
Oct 15, 2002 | 22.05 | 22.53 | 22.00 | 22.53 | 257,100 | +0.40(+1.81%) |
Oct 14, 2002 | 22.20 | 22.24 | 21.78 | 22.13 | 94,900 | -0.07(-0.32%) |
Oct 11, 2002 | 22.50 | 22.50 | 22.06 | 22.20 | 127,000 | +0.09(+0.41%) |
Oct 10, 2002 | 20.65 | 22.35 | 20.50 | 22.11 | 180,400 | +1.49(+7.23%) |
Oct 09, 2002 | 21.52 | 21.78 | 20.62 | 20.62 | 155,200 | -1.40(-6.36%) |
Oct 08, 2002 | 22.10 | 22.47 | 21.22 | 22.02 | 144,300 | +0.07(+0.32%) |
Oct 07, 2002 | 21.86 | 22.46 | 21.86 | 21.95 | 77,300 | +0.07(+0.32%) |
Oct 04, 2002 | 22.90 | 23.00 | 21.80 | 21.88 | 143,300 | -0.92(-4.04%) |
Oct 03, 2002 | 22.48 | 23.25 | 22.48 | 22.80 | 198,500 | +0.47(+2.10%) |
Oct 02, 2002 | 22.78 | 23.00 | 22.33 | 22.33 | 176,900 | -0.45(-1.98%) |
Oct 01, 2002 | 22.10 | 22.78 | 21.94 | 22.78 | 161,600 | +0.69(+3.12%) |
Sep 30, 2002 | 22.10 | 22.34 | 21.82 | 22.09 | 129,800 | -0.10(-0.45%) |
Sep 27, 2002 | 22.70 | 22.92 | 22.13 | 22.19 | 103,200 | -0.60(-2.63%) |
Sep 26, 2002 | 22.23 | 22.81 | 22.09 | 22.79 | 204,800 | +0.56(+2.52%) |
Sep 25, 2002 | 21.59 | 22.45 | 21.52 | 22.23 | 131,100 | +0.54(+2.49%) |
Sep 24, 2002 | 22.10 | 22.10 | 21.59 | 21.69 | 118,900 | -0.48(-2.17%) |
Sep 23, 2002 | 21.75 | 22.19 | 21.72 | 22.17 | 119,200 | +0.32(+1.46%) |
Sep 20, 2002 | 22.19 | 22.19 | 21.76 | 21.85 | 447,000 | -0.11(-0.50%) |
Sep 19, 2002 | 22.55 | 22.69 | 21.96 | 21.96 | 121,000 | -0.85(-3.73%) |
Sep 18, 2002 | 22.18 | 23.14 | 22.15 | 22.81 | 136,800 | +0.63(+2.84%) |
Sep 17, 2002 | 23.16 | 23.35 | 22.18 | 22.18 | 142,600 | -0.98(-4.23%) |
Sep 16, 2002 | 23.10 | 23.16 | 22.62 | 23.16 | 151,300 | -0.05(-0.22%) |
Sep 13, 2002 | 22.40 | 23.21 | 22.40 | 23.21 | 91,300 | +0.71(+3.16%) |
Sep 12, 2002 | 23.23 | 23.24 | 22.45 | 22.50 | 187,700 | -0.83(-3.56%) |
Sep 11, 2002 | 22.80 | 23.50 | 22.80 | 23.33 | 191,300 | +0.65(+2.87%) |
Sep 10, 2002 | 23.59 | 23.65 | 22.45 | 22.68 | 193,200 | -0.91(-3.86%) |
Sep 09, 2002 | 23.30 | 23.70 | 22.91 | 23.59 | 210,200 | +0.19(+0.81%) |
Sep 06, 2002 | 22.60 | 23.40 | 22.50 | 23.40 | 211,700 | +0.98(+4.37%) |
Sep 05, 2002 | 22.73 | 22.80 | 22.42 | 22.42 | 129,400 | -0.46(-2.01%) |
Sep 04, 2002 | 22.75 | 22.94 | 22.16 | 22.88 | 189,100 | +0.75(+3.39%) |