Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.94 | 25.03 | 24.90 | 24.90 | 130,081 | -0.04(-0.15%) |
Nov 27, 2002 | 24.93 | 25.00 | 24.90 | 24.94 | 386,746 | +0.16(+0.66%) |
Nov 26, 2002 | 24.78 | 24.90 | 24.78 | 24.78 | 413,780 | -0.06(-0.25%) |
Nov 25, 2002 | 25.00 | 25.03 | 24.69 | 24.84 | 381,816 | -0.19(-0.75%) |
Nov 22, 2002 | 24.46 | 25.03 | 24.34 | 25.03 | 661,539 | +0.60(+2.45%) |
Nov 21, 2002 | 24.28 | 24.51 | 24.28 | 24.43 | 281,313 | +0.09(+0.36%) |
Nov 20, 2002 | 24.35 | 24.42 | 24.07 | 24.34 | 355,577 | +0.04(+0.16%) |
Nov 19, 2002 | 24.34 | 24.40 | 24.22 | 24.30 | 265,728 | +0.03(+0.13%) |
Nov 18, 2002 | 24.37 | 24.37 | 24.18 | 24.27 | 243,306 | +0.03(+0.13%) |
Nov 15, 2002 | 24.40 | 24.53 | 24.20 | 24.24 | 429,682 | -0.14(-0.59%) |
Nov 14, 2002 | 24.15 | 24.40 | 24.15 | 24.39 | 395,174 | +0.23(+0.96%) |
Nov 13, 2002 | 24.34 | 24.42 | 24.08 | 24.15 | 350,806 | -0.36(-1.49%) |
Nov 12, 2002 | 24.24 | 24.62 | 24.19 | 24.52 | 497,903 | +0.26(+1.09%) |
Nov 11, 2002 | 24.34 | 24.42 | 24.15 | 24.25 | 197,189 | -0.14(-0.57%) |
Nov 08, 2002 | 24.34 | 24.47 | 24.21 | 24.39 | 186,535 | -0.01(-0.03%) |
Nov 07, 2002 | 24.52 | 24.52 | 24.34 | 24.40 | 280,041 | -0.14(-0.59%) |
Nov 06, 2002 | 24.48 | 24.56 | 24.24 | 24.54 | 318,683 | +0.38(+1.56%) |
Nov 05, 2002 | 24.37 | 24.37 | 24.15 | 24.17 | 536,546 | -0.14(-0.59%) |
Nov 04, 2002 | 24.02 | 24.39 | 24.02 | 24.31 | 390,244 | +0.38(+1.60%) |
Nov 01, 2002 | 23.68 | 24.12 | 23.67 | 23.93 | 369,571 | +0.22(+0.93%) |
Oct 31, 2002 | 23.86 | 23.95 | 23.68 | 23.71 | 422,526 | -0.06(-0.26%) |
Oct 30, 2002 | 23.64 | 23.90 | 23.46 | 23.77 | 481,206 | +0.18(+0.77%) |
Oct 29, 2002 | 23.64 | 23.66 | 23.20 | 23.59 | 620,193 | -0.19(-0.79%) |
Oct 28, 2002 | 23.90 | 23.92 | 23.74 | 23.78 | 330,610 | -0.08(-0.32%) |
Oct 25, 2002 | 23.46 | 23.96 | 23.46 | 23.85 | 269,068 | +0.30(+1.28%) |
Oct 24, 2002 | 23.07 | 23.71 | 22.88 | 23.55 | 580,755 | +0.32(+1.38%) |
Oct 23, 2002 | 23.42 | 23.52 | 23.05 | 23.23 | 785,737 | -0.20(-0.83%) |
Oct 22, 2002 | 23.42 | 23.56 | 23.37 | 23.42 | 356,213 | -0.45(-1.87%) |
Oct 21, 2002 | 24.05 | 24.05 | 23.71 | 23.87 | 138,986 | -0.12(-0.50%) |
Oct 18, 2002 | 24.15 | 24.15 | 23.74 | 23.99 | 193,691 | -0.06(-0.26%) |
Oct 17, 2002 | 24.08 | 24.21 | 23.95 | 24.05 | 197,825 | +0.23(+0.95%) |
Oct 16, 2002 | 24.00 | 24.03 | 23.66 | 23.83 | 261,753 | -0.18(-0.73%) |
Oct 15, 2002 | 24.46 | 24.65 | 23.88 | 24.00 | 486,772 | -0.10(-0.42%) |
Oct 14, 2002 | 24.34 | 24.44 | 24.01 | 24.10 | 606,994 | -0.25(-1.03%) |
Oct 11, 2002 | 23.80 | 24.62 | 23.80 | 24.35 | 883,218 | +0.68(+2.87%) |
Oct 10, 2002 | 23.09 | 23.83 | 23.04 | 23.68 | 676,010 | +0.58(+2.53%) |
Oct 09, 2002 | 24.02 | 24.02 | 23.02 | 23.09 | 1,316,558 | -1.25(-5.12%) |
Oct 08, 2002 | 25.27 | 25.27 | 23.63 | 24.34 | 862,227 | -0.92(-3.66%) |
Oct 07, 2002 | 25.56 | 25.56 | 25.23 | 25.26 | 353,669 | -0.30(-1.16%) |
Oct 04, 2002 | 25.75 | 25.75 | 25.44 | 25.56 | 311,209 | -0.23(-0.88%) |
Oct 03, 2002 | 25.87 | 25.87 | 25.66 | 25.78 | 543,861 | -0.09(-0.36%) |
Oct 02, 2002 | 26.27 | 26.27 | 25.81 | 25.88 | 496,790 | -0.43(-1.63%) |
Oct 01, 2002 | 26.32 | 26.34 | 25.88 | 26.30 | 376,250 | +0.02(+0.07%) |
Sep 30, 2002 | 26.35 | 26.35 | 25.94 | 26.29 | 360,825 | +0.00(+0.00%) |
Sep 27, 2002 | 26.57 | 26.63 | 26.22 | 26.29 | 316,934 | -0.62(-2.31%) |
Sep 26, 2002 | 26.77 | 26.91 | 26.66 | 26.91 | 459,897 | +0.30(+1.11%) |
Sep 25, 2002 | 27.03 | 27.17 | 26.44 | 26.61 | 334,268 | -0.52(-1.92%) |
Sep 24, 2002 | 27.39 | 27.39 | 27.13 | 27.13 | 195,281 | -0.29(-1.05%) |
Sep 23, 2002 | 27.36 | 27.51 | 27.20 | 27.42 | 262,866 | +0.07(+0.25%) |
Sep 20, 2002 | 27.51 | 27.57 | 27.30 | 27.35 | 235,991 | +0.00(+0.00%) |
Sep 19, 2002 | 27.64 | 27.64 | 27.35 | 27.35 | 417,278 | -0.21(-0.75%) |
Sep 18, 2002 | 27.79 | 27.79 | 27.48 | 27.56 | 131,194 | -0.11(-0.41%) |
Sep 17, 2002 | 28.14 | 28.14 | 27.59 | 27.68 | 351,283 | -0.34(-1.21%) |
Sep 16, 2002 | 28.08 | 28.26 | 27.98 | 28.01 | 294,512 | +0.00(+0.00%) |
Sep 13, 2002 | 28.20 | 28.20 | 27.98 | 28.01 | 503,946 | -0.13(-0.45%) |
Sep 12, 2002 | 28.30 | 28.36 | 28.05 | 28.14 | 250,462 | -0.09(-0.31%) |
Sep 11, 2002 | 28.30 | 28.36 | 28.19 | 28.23 | 148,687 | -0.06(-0.22%) |
Sep 10, 2002 | 28.20 | 28.36 | 28.20 | 28.29 | 330,451 | +0.09(+0.31%) |
Sep 09, 2002 | 28.27 | 28.30 | 28.11 | 28.20 | 316,139 | -0.06(-0.22%) |
Sep 06, 2002 | 28.23 | 28.29 | 28.22 | 28.27 | 425,706 | +0.06(+0.22%) |
Sep 05, 2002 | 28.17 | 28.23 | 28.14 | 28.20 | 242,988 | +0.00(+0.00%) |
Sep 04, 2002 | 28.30 | 28.42 | 28.13 | 28.20 | 222,633 | -0.04(-0.16%) |