Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 25.57 | 25.65 | 25.15 | 25.37 | 228,458 | -0.21(-0.81%) |
Nov 27, 2002 | 25.61 | 25.87 | 25.36 | 25.57 | 502,577 | +0.09(+0.36%) |
Nov 26, 2002 | 25.87 | 25.87 | 25.22 | 25.48 | 518,158 | -0.38(-1.45%) |
Nov 25, 2002 | 25.86 | 25.93 | 25.48 | 25.86 | 405,857 | +0.16(+0.63%) |
Nov 22, 2002 | 25.44 | 25.92 | 25.36 | 25.70 | 249,900 | +0.23(+0.92%) |
Nov 21, 2002 | 25.25 | 25.49 | 24.95 | 25.46 | 310,678 | +0.35(+1.39%) |
Nov 20, 2002 | 25.09 | 25.88 | 25.06 | 25.11 | 866,168 | +0.11(+0.44%) |
Nov 19, 2002 | 25.96 | 25.96 | 24.84 | 25.00 | 1,148,617 | -0.95(-3.67%) |
Nov 18, 2002 | 25.22 | 26.20 | 24.86 | 25.96 | 1,426,593 | +0.56(+2.22%) |
Nov 15, 2002 | 23.66 | 25.47 | 23.48 | 25.39 | 2,475,867 | +3.07(+13.77%) |
Nov 14, 2002 | 22.01 | 22.33 | 21.78 | 22.32 | 359,579 | +0.31(+1.41%) |
Nov 13, 2002 | 21.75 | 22.05 | 21.59 | 22.01 | 447,815 | +0.15(+0.68%) |
Nov 12, 2002 | 22.31 | 22.42 | 21.68 | 21.86 | 522,786 | -0.45(-2.03%) |
Nov 11, 2002 | 22.85 | 22.85 | 22.17 | 22.31 | 329,961 | -0.69(-3.02%) |
Nov 08, 2002 | 23.14 | 23.21 | 22.83 | 23.01 | 321,168 | -0.08(-0.34%) |
Nov 07, 2002 | 22.85 | 23.40 | 22.85 | 23.08 | 273,810 | -0.06(-0.25%) |
Nov 06, 2002 | 23.21 | 23.37 | 22.83 | 23.14 | 331,658 | -0.21(-0.89%) |
Nov 05, 2002 | 23.50 | 23.51 | 22.81 | 23.35 | 470,954 | -0.16(-0.66%) |
Nov 04, 2002 | 24.50 | 24.50 | 23.50 | 23.51 | 343,073 | -0.64(-2.63%) |
Nov 01, 2002 | 23.73 | 24.56 | 23.66 | 24.14 | 412,644 | +0.41(+1.72%) |
Oct 31, 2002 | 23.37 | 23.99 | 23.37 | 23.73 | 500,726 | +0.36(+1.55%) |
Oct 30, 2002 | 23.30 | 23.76 | 23.27 | 23.37 | 328,573 | +0.08(+0.33%) |
Oct 29, 2002 | 23.05 | 23.47 | 22.73 | 23.29 | 316,386 | +0.24(+1.04%) |
Oct 28, 2002 | 23.05 | 23.17 | 22.72 | 23.05 | 312,530 | +0.03(+0.14%) |
Oct 25, 2002 | 23.50 | 23.60 | 22.99 | 23.02 | 328,881 | +0.21(+0.94%) |
Oct 24, 2002 | 23.43 | 23.46 | 22.81 | 22.81 | 346,004 | -0.54(-2.33%) |
Oct 23, 2002 | 22.98 | 23.40 | 22.67 | 23.35 | 269,028 | +0.30(+1.32%) |
Oct 22, 2002 | 22.95 | 23.34 | 22.77 | 23.05 | 362,818 | +0.03(+0.11%) |
Oct 21, 2002 | 22.62 | 23.40 | 22.48 | 23.02 | 283,066 | +0.35(+1.54%) |
Oct 18, 2002 | 22.62 | 23.01 | 22.62 | 22.67 | 239,719 | -0.06(-0.29%) |
Oct 17, 2002 | 22.68 | 23.01 | 22.56 | 22.73 | 265,943 | +0.22(+0.98%) |
Oct 16, 2002 | 22.86 | 22.86 | 22.41 | 22.51 | 367,600 | -0.20(-0.88%) |
Oct 15, 2002 | 22.44 | 22.85 | 22.24 | 22.71 | 348,781 | +0.44(+1.98%) |
Oct 14, 2002 | 22.07 | 22.59 | 22.07 | 22.27 | 250,054 | +0.14(+0.64%) |
Oct 11, 2002 | 21.39 | 22.49 | 21.26 | 22.13 | 450,283 | +0.80(+3.77%) |
Oct 10, 2002 | 21.00 | 21.33 | 20.94 | 21.33 | 730,265 | +0.41(+1.95%) |
Oct 09, 2002 | 21.46 | 21.57 | 20.76 | 20.92 | 764,510 | -0.52(-2.42%) |
Oct 08, 2002 | 21.55 | 21.56 | 21.23 | 21.44 | 1,195,975 | -0.12(-0.54%) |
Oct 07, 2002 | 22.51 | 22.53 | 21.44 | 21.55 | 755,409 | -0.96(-4.26%) |
Oct 04, 2002 | 22.85 | 22.85 | 22.24 | 22.51 | 542,839 | -0.28(-1.22%) |
Oct 03, 2002 | 23.14 | 23.69 | 22.67 | 22.79 | 348,009 | -0.25(-1.10%) |
Oct 02, 2002 | 23.34 | 23.60 | 22.69 | 23.05 | 1,048,965 | -1.17(-4.82%) |
Oct 01, 2002 | 23.72 | 24.21 | 23.24 | 24.21 | 347,392 | +0.42(+1.77%) |
Sep 30, 2002 | 23.82 | 23.97 | 23.43 | 23.79 | 358,036 | -0.10(-0.43%) |
Sep 27, 2002 | 24.50 | 24.50 | 23.85 | 23.89 | 303,583 | -0.74(-3.00%) |
Sep 26, 2002 | 24.13 | 24.75 | 24.04 | 24.63 | 201,000 | +0.58(+2.40%) |
Sep 25, 2002 | 24.12 | 24.30 | 23.95 | 24.06 | 370,685 | +0.01(+0.05%) |
Sep 24, 2002 | 23.95 | 24.23 | 23.69 | 24.04 | 338,445 | -0.06(-0.24%) |
Sep 23, 2002 | 24.28 | 24.39 | 23.82 | 24.10 | 219,820 | -0.29(-1.17%) |
Sep 20, 2002 | 24.02 | 24.41 | 23.82 | 24.39 | 710,211 | +0.40(+1.65%) |
Sep 19, 2002 | 24.71 | 24.71 | 23.66 | 23.99 | 380,558 | -0.88(-3.52%) |
Sep 18, 2002 | 24.60 | 25.15 | 24.41 | 24.87 | 236,942 | +0.23(+0.95%) |
Sep 17, 2002 | 24.93 | 24.99 | 24.63 | 24.63 | 221,362 | -0.16(-0.63%) |
Sep 16, 2002 | 24.86 | 25.18 | 24.76 | 24.79 | 437,480 | -0.08(-0.31%) |
Sep 13, 2002 | 24.10 | 24.89 | 24.02 | 24.87 | 523,711 | +0.75(+3.12%) |
Sep 12, 2002 | 23.86 | 24.28 | 23.67 | 24.12 | 447,970 | +0.19(+0.79%) |
Sep 11, 2002 | 24.31 | 24.39 | 23.86 | 23.93 | 238,331 | -0.35(-1.44%) |
Sep 10, 2002 | 24.34 | 24.36 | 23.73 | 24.28 | 256,379 | -0.10(-0.40%) |
Sep 09, 2002 | 23.95 | 24.50 | 23.69 | 24.37 | 375,776 | +0.32(+1.35%) |
Sep 06, 2002 | 24.08 | 24.60 | 23.89 | 24.05 | 399,686 | +0.13(+0.54%) |
Sep 05, 2002 | 23.73 | 24.02 | 23.56 | 23.92 | 518,929 | +0.03(+0.11%) |
Sep 04, 2002 | 23.21 | 24.05 | 23.21 | 23.89 | 643,571 | +0.62(+2.67%) |