Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 29.05 | 29.05 | 28.60 | 28.72 | 164,923 | -0.32(-1.11%) |
Nov 27, 2002 | 28.81 | 29.12 | 28.78 | 29.04 | 620,210 | +0.15(+0.52%) |
Nov 26, 2002 | 29.48 | 29.48 | 28.78 | 28.89 | 248,448 | -0.68(-2.32%) |
Nov 25, 2002 | 29.84 | 29.84 | 29.31 | 29.57 | 232,806 | -0.36(-1.19%) |
Nov 22, 2002 | 29.86 | 29.99 | 29.50 | 29.93 | 216,405 | +0.05(+0.18%) |
Nov 21, 2002 | 29.55 | 29.97 | 29.47 | 29.88 | 318,457 | +0.32(+1.09%) |
Nov 20, 2002 | 29.16 | 29.73 | 29.01 | 29.55 | 244,652 | +0.29(+0.99%) |
Nov 19, 2002 | 29.45 | 29.66 | 29.20 | 29.26 | 412,765 | -0.22(-0.76%) |
Nov 18, 2002 | 30.22 | 30.38 | 29.49 | 29.49 | 305,093 | -0.61(-2.03%) |
Nov 15, 2002 | 30.11 | 30.40 | 29.76 | 30.10 | 320,583 | -0.15(-0.50%) |
Nov 14, 2002 | 29.90 | 30.28 | 29.82 | 30.25 | 207,293 | +0.41(+1.39%) |
Nov 13, 2002 | 29.86 | 30.13 | 29.57 | 29.84 | 235,995 | -0.03(-0.09%) |
Nov 12, 2002 | 29.53 | 30.09 | 29.53 | 29.86 | 341,237 | +0.18(+0.62%) |
Nov 11, 2002 | 30.14 | 30.18 | 29.64 | 29.68 | 192,411 | -0.48(-1.59%) |
Nov 08, 2002 | 30.34 | 30.92 | 30.02 | 30.16 | 185,273 | -0.18(-0.61%) |
Nov 07, 2002 | 30.72 | 30.80 | 30.26 | 30.34 | 302,208 | -0.61(-1.96%) |
Nov 06, 2002 | 30.11 | 31.08 | 30.00 | 30.95 | 617,325 | +0.96(+3.21%) |
Nov 05, 2002 | 30.51 | 30.68 | 29.68 | 29.99 | 472,295 | -0.58(-1.90%) |
Nov 04, 2002 | 30.93 | 31.11 | 30.40 | 30.57 | 649,824 | -0.32(-1.04%) |
Nov 01, 2002 | 30.03 | 30.95 | 29.70 | 30.89 | 327,569 | +0.90(+2.99%) |
Oct 31, 2002 | 30.44 | 30.90 | 29.88 | 29.99 | 299,474 | -0.52(-1.70%) |
Oct 30, 2002 | 29.97 | 30.81 | 29.96 | 30.51 | 474,117 | -0.09(-0.30%) |
Oct 29, 2002 | 30.47 | 30.80 | 29.99 | 30.61 | 359,157 | +0.07(+0.22%) |
Oct 28, 2002 | 31.43 | 31.44 | 30.49 | 30.54 | 316,179 | -0.79(-2.52%) |
Oct 25, 2002 | 30.66 | 31.44 | 30.44 | 31.33 | 434,481 | +0.68(+2.21%) |
Oct 24, 2002 | 30.44 | 30.98 | 30.38 | 30.65 | 649,975 | +0.30(+0.98%) |
Oct 23, 2002 | 30.09 | 30.36 | 29.76 | 30.36 | 228,858 | +0.28(+0.94%) |
Oct 22, 2002 | 30.11 | 30.26 | 29.94 | 30.07 | 412,765 | -0.14(-0.48%) |
Oct 21, 2002 | 29.76 | 30.29 | 29.66 | 30.22 | 456,501 | +0.34(+1.12%) |
Oct 18, 2002 | 29.73 | 29.89 | 29.26 | 29.88 | 344,578 | +0.19(+0.64%) |
Oct 17, 2002 | 29.43 | 29.70 | 29.33 | 29.69 | 292,489 | +0.71(+2.45%) |
Oct 16, 2002 | 30.04 | 30.11 | 28.75 | 28.98 | 327,114 | -0.99(-3.32%) |
Oct 15, 2002 | 29.26 | 29.97 | 29.15 | 29.97 | 815,962 | +0.97(+3.34%) |
Oct 14, 2002 | 28.51 | 29.01 | 28.39 | 29.01 | 289,603 | +0.46(+1.61%) |
Oct 11, 2002 | 28.72 | 29.61 | 28.39 | 28.55 | 716,492 | -0.07(-0.25%) |
Oct 10, 2002 | 27.85 | 28.89 | 27.62 | 28.62 | 508,894 | +0.69(+2.48%) |
Oct 09, 2002 | 27.79 | 28.01 | 27.48 | 27.93 | 252,245 | +0.11(+0.38%) |
Oct 08, 2002 | 27.82 | 28.22 | 27.13 | 27.82 | 350,956 | +0.05(+0.17%) |
Oct 07, 2002 | 28.33 | 28.56 | 27.75 | 27.77 | 402,893 | -0.55(-1.95%) |
Oct 04, 2002 | 29.50 | 29.63 | 28.18 | 28.33 | 397,426 | -1.19(-4.04%) |
Oct 03, 2002 | 29.73 | 30.01 | 29.31 | 29.52 | 482,622 | -0.22(-0.75%) |
Oct 02, 2002 | 29.24 | 30.11 | 29.15 | 29.74 | 629,170 | +0.53(+1.80%) |
Oct 01, 2002 | 28.40 | 29.30 | 28.14 | 29.22 | 398,034 | +0.87(+3.07%) |
Sep 30, 2002 | 28.31 | 28.79 | 27.84 | 28.35 | 205,471 | -0.54(-1.87%) |
Sep 27, 2002 | 29.17 | 29.47 | 28.78 | 28.89 | 198,181 | -0.28(-0.97%) |
Sep 26, 2002 | 28.27 | 29.23 | 28.08 | 29.17 | 529,851 | +0.98(+3.48%) |
Sep 25, 2002 | 28.35 | 28.51 | 27.81 | 28.19 | 1,214,908 | -0.03(-0.09%) |
Sep 24, 2002 | 28.55 | 28.66 | 28.16 | 28.22 | 265,761 | -0.45(-1.58%) |
Sep 23, 2002 | 29.24 | 29.24 | 28.56 | 28.67 | 338,351 | -0.72(-2.44%) |
Sep 20, 2002 | 27.85 | 29.45 | 27.84 | 29.39 | 721,807 | +1.57(+5.66%) |
Sep 19, 2002 | 28.65 | 28.68 | 27.78 | 27.81 | 330,606 | -0.86(-2.99%) |
Sep 18, 2002 | 28.55 | 28.76 | 28.33 | 28.67 | 348,526 | +0.13(+0.44%) |
Sep 17, 2002 | 28.71 | 28.97 | 28.29 | 28.55 | 5,892,304 | -0.03(-0.12%) |
Sep 16, 2002 | 28.56 | 28.75 | 28.42 | 28.58 | 218,835 | +0.02(+0.07%) |
Sep 13, 2002 | 28.11 | 28.57 | 27.83 | 28.56 | 218,987 | +0.41(+1.47%) |
Sep 12, 2002 | 28.14 | 28.51 | 27.90 | 28.14 | 376,773 | +0.00(+0.00%) |
Sep 11, 2002 | 28.28 | 28.30 | 27.93 | 28.14 | 587,863 | -0.14(-0.49%) |
Sep 10, 2002 | 27.29 | 28.31 | 27.22 | 28.28 | 419,598 | +1.01(+3.69%) |
Sep 09, 2002 | 27.20 | 27.51 | 26.57 | 27.27 | 567,513 | +0.08(+0.29%) |
Sep 06, 2002 | 26.24 | 27.23 | 26.24 | 27.20 | 1,290,839 | +1.03(+3.95%) |
Sep 05, 2002 | 25.66 | 26.19 | 25.25 | 26.16 | 329,543 | +0.40(+1.56%) |
Sep 04, 2002 | 25.38 | 25.80 | 25.35 | 25.76 | 364,168 | +0.30(+1.16%) |