Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.10 | 26.10 | 25.57 | 25.68 | 361,900 | -0.32(-1.25%) |
Nov 27, 2002 | 25.95 | 26.06 | 25.83 | 26.00 | 1,078,300 | +0.05(+0.21%) |
Nov 26, 2002 | 25.68 | 26.14 | 25.65 | 25.95 | 937,800 | -0.07(-0.25%) |
Nov 25, 2002 | 26.07 | 26.14 | 25.86 | 26.01 | 812,800 | -0.18(-0.71%) |
Nov 22, 2002 | 26.04 | 26.42 | 25.91 | 26.20 | 1,219,700 | +0.04(+0.13%) |
Nov 21, 2002 | 26.00 | 26.16 | 25.78 | 26.16 | 1,129,400 | +0.16(+0.62%) |
Nov 20, 2002 | 25.90 | 26.23 | 25.77 | 26.00 | 1,460,400 | +0.11(+0.42%) |
Nov 19, 2002 | 25.82 | 26.00 | 25.78 | 25.89 | 1,234,200 | +0.27(+1.03%) |
Nov 18, 2002 | 26.28 | 26.28 | 25.62 | 25.62 | 1,978,500 | -0.65(-2.47%) |
Nov 15, 2002 | 25.66 | 26.35 | 25.46 | 26.27 | 1,153,200 | +0.61(+2.40%) |
Nov 14, 2002 | 25.33 | 25.73 | 25.12 | 25.66 | 1,062,400 | +0.28(+1.10%) |
Nov 13, 2002 | 25.33 | 25.50 | 25.02 | 25.38 | 860,100 | +0.05(+0.20%) |
Nov 12, 2002 | 24.88 | 25.50 | 24.88 | 25.33 | 1,594,700 | +0.46(+1.85%) |
Nov 11, 2002 | 24.69 | 25.05 | 24.55 | 24.87 | 1,067,200 | +0.19(+0.75%) |
Nov 08, 2002 | 25.00 | 25.33 | 24.59 | 24.68 | 1,241,300 | -0.21(-0.82%) |
Nov 07, 2002 | 24.40 | 24.95 | 24.40 | 24.89 | 952,500 | +0.36(+1.47%) |
Nov 06, 2002 | 24.57 | 24.57 | 24.22 | 24.53 | 687,000 | -0.02(-0.08%) |
Nov 05, 2002 | 24.00 | 24.66 | 24.00 | 24.55 | 1,438,100 | +0.43(+1.78%) |
Nov 04, 2002 | 24.79 | 24.82 | 24.05 | 24.12 | 1,338,000 | -0.54(-2.21%) |
Nov 01, 2002 | 24.25 | 24.70 | 23.88 | 24.66 | 993,200 | +0.42(+1.73%) |
Oct 31, 2002 | 24.63 | 24.68 | 24.11 | 24.25 | 977,700 | -0.38(-1.56%) |
Oct 30, 2002 | 24.65 | 24.75 | 24.38 | 24.63 | 1,460,800 | +0.10(+0.41%) |
Oct 29, 2002 | 24.10 | 24.64 | 23.93 | 24.53 | 1,148,200 | +0.71(+3.00%) |
Oct 28, 2002 | 24.15 | 24.17 | 23.55 | 23.82 | 926,200 | -0.19(-0.79%) |
Oct 25, 2002 | 24.08 | 24.10 | 23.65 | 24.00 | 1,090,500 | -0.02(-0.06%) |
Oct 24, 2002 | 24.94 | 25.00 | 23.91 | 24.02 | 1,293,600 | -0.93(-3.73%) |
Oct 23, 2002 | 24.57 | 24.95 | 24.38 | 24.95 | 965,400 | +0.38(+1.53%) |
Oct 22, 2002 | 25.00 | 25.00 | 24.39 | 24.57 | 1,663,100 | -0.62(-2.44%) |
Oct 21, 2002 | 24.62 | 25.19 | 24.59 | 25.19 | 1,722,300 | +0.30(+1.18%) |
Oct 18, 2002 | 23.22 | 24.91 | 22.85 | 24.89 | 3,227,000 | +1.80(+7.79%) |
Oct 17, 2002 | 23.00 | 23.40 | 22.88 | 23.09 | 1,239,900 | +0.42(+1.87%) |
Oct 16, 2002 | 23.18 | 23.61 | 22.61 | 22.67 | 1,445,800 | -0.63(-2.70%) |
Oct 15, 2002 | 23.75 | 23.75 | 23.05 | 23.30 | 2,113,200 | -0.29(-1.21%) |
Oct 14, 2002 | 23.30 | 23.60 | 23.30 | 23.59 | 644,900 | +0.14(+0.58%) |
Oct 11, 2002 | 23.05 | 23.54 | 22.75 | 23.45 | 1,413,200 | +0.57(+2.51%) |
Oct 10, 2002 | 23.07 | 23.30 | 22.70 | 22.88 | 1,218,200 | -0.19(-0.82%) |
Oct 09, 2002 | 23.66 | 23.68 | 22.82 | 23.07 | 2,036,400 | -0.59(-2.49%) |
Oct 08, 2002 | 23.75 | 23.94 | 23.57 | 23.66 | 1,268,300 | +0.07(+0.28%) |
Oct 07, 2002 | 23.43 | 23.88 | 23.32 | 23.59 | 2,119,400 | +0.39(+1.70%) |
Oct 04, 2002 | 23.46 | 23.57 | 22.84 | 23.20 | 1,072,100 | -0.23(-1.00%) |
Oct 03, 2002 | 23.18 | 23.64 | 23.16 | 23.43 | 1,307,000 | +0.25(+1.08%) |
Oct 02, 2002 | 23.56 | 23.79 | 23.18 | 23.18 | 928,000 | -0.50(-2.13%) |
Oct 01, 2002 | 23.25 | 23.69 | 23.10 | 23.68 | 1,294,400 | +0.63(+2.75%) |
Sep 30, 2002 | 23.38 | 23.38 | 22.89 | 23.05 | 1,845,100 | -0.56(-2.37%) |
Sep 27, 2002 | 24.18 | 24.23 | 23.55 | 23.61 | 1,320,200 | -0.57(-2.38%) |
Sep 26, 2002 | 23.55 | 24.18 | 23.50 | 24.18 | 1,924,800 | +0.78(+3.33%) |
Sep 25, 2002 | 23.45 | 23.50 | 23.11 | 23.41 | 1,535,800 | +0.07(+0.30%) |
Sep 24, 2002 | 23.80 | 23.99 | 23.32 | 23.34 | 1,344,300 | -0.61(-2.53%) |
Sep 23, 2002 | 24.04 | 24.22 | 23.75 | 23.94 | 931,300 | -0.09(-0.40%) |
Sep 20, 2002 | 24.00 | 24.41 | 23.98 | 24.04 | 1,439,800 | -0.12(-0.50%) |
Sep 19, 2002 | 24.50 | 24.68 | 24.14 | 24.16 | 1,016,600 | -0.56(-2.29%) |
Sep 18, 2002 | 24.86 | 25.05 | 24.66 | 24.72 | 1,228,000 | -0.16(-0.64%) |
Sep 17, 2002 | 25.20 | 25.25 | 24.82 | 24.88 | 1,164,100 | -0.20(-0.80%) |
Sep 16, 2002 | 25.05 | 25.16 | 24.88 | 25.08 | 889,500 | +0.07(+0.30%) |
Sep 13, 2002 | 24.85 | 25.05 | 24.81 | 25.00 | 837,300 | +0.06(+0.26%) |
Sep 12, 2002 | 25.05 | 25.10 | 24.82 | 24.94 | 669,500 | -0.21(-0.85%) |
Sep 11, 2002 | 25.35 | 25.37 | 25.11 | 25.16 | 1,084,200 | -0.14(-0.55%) |
Sep 10, 2002 | 25.50 | 25.50 | 25.17 | 25.30 | 1,866,100 | -0.06(-0.24%) |
Sep 09, 2002 | 25.00 | 25.48 | 24.98 | 25.36 | 760,900 | +0.36(+1.42%) |
Sep 06, 2002 | 25.12 | 25.18 | 24.75 | 25.00 | 1,290,200 | -0.05(-0.22%) |
Sep 05, 2002 | 24.59 | 25.18 | 24.59 | 25.05 | 1,410,500 | +0.38(+1.52%) |
Sep 04, 2002 | 24.10 | 24.90 | 24.09 | 24.68 | 1,494,800 | +0.63(+2.62%) |