Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.59 | 26.63 | 26.54 | 26.58 | 12,044 | -0.06(-0.22%) |
Nov 27, 2002 | 26.44 | 26.67 | 26.34 | 26.63 | 144,381 | +0.30(+1.13%) |
Nov 26, 2002 | 26.51 | 26.51 | 26.33 | 26.34 | 117,281 | -0.01(-0.03%) |
Nov 25, 2002 | 26.07 | 26.35 | 26.07 | 26.34 | 112,765 | +0.27(+1.04%) |
Nov 22, 2002 | 26.00 | 26.24 | 25.87 | 26.07 | 126,917 | -0.03(-0.13%) |
Nov 21, 2002 | 25.57 | 26.49 | 25.34 | 26.10 | 236,671 | +1.30(+5.22%) |
Nov 20, 2002 | 24.18 | 24.91 | 24.12 | 24.81 | 80,245 | +0.70(+2.92%) |
Nov 19, 2002 | 24.45 | 24.52 | 23.73 | 24.10 | 86,267 | -0.25(-1.01%) |
Nov 18, 2002 | 24.24 | 24.58 | 23.58 | 24.35 | 85,063 | +0.05(+0.22%) |
Nov 15, 2002 | 24.12 | 24.40 | 23.79 | 24.30 | 84,159 | +0.04(+0.16%) |
Nov 14, 2002 | 23.88 | 24.43 | 23.72 | 24.26 | 75,879 | +0.51(+2.15%) |
Nov 13, 2002 | 23.58 | 24.08 | 23.58 | 23.75 | 109,603 | +0.17(+0.70%) |
Nov 12, 2002 | 23.45 | 23.61 | 23.22 | 23.58 | 333,327 | +0.09(+0.40%) |
Nov 11, 2002 | 23.41 | 23.54 | 23.35 | 23.49 | 182,170 | +0.07(+0.31%) |
Nov 08, 2002 | 23.08 | 23.55 | 23.08 | 23.41 | 339,048 | +0.46(+2.03%) |
Nov 07, 2002 | 22.78 | 23.27 | 22.28 | 22.95 | 421,552 | +0.17(+0.73%) |
Nov 06, 2002 | 22.81 | 22.86 | 22.38 | 22.78 | 116,378 | -0.19(-0.84%) |
Nov 05, 2002 | 22.75 | 23.08 | 22.45 | 22.98 | 84,310 | -0.04(-0.17%) |
Nov 04, 2002 | 23.55 | 23.57 | 22.98 | 23.01 | 124,207 | -0.53(-2.26%) |
Nov 01, 2002 | 23.73 | 23.73 | 22.98 | 23.55 | 128,724 | -0.18(-0.76%) |
Oct 31, 2002 | 23.28 | 23.73 | 23.26 | 23.73 | 164,857 | +0.45(+1.91%) |
Oct 30, 2002 | 23.25 | 23.51 | 23.15 | 23.28 | 131,283 | +0.04(+0.17%) |
Oct 29, 2002 | 23.75 | 23.75 | 22.92 | 23.24 | 70,760 | -0.60(-2.53%) |
Oct 28, 2002 | 23.58 | 23.91 | 23.58 | 23.85 | 87,020 | +0.27(+1.13%) |
Oct 25, 2002 | 23.75 | 23.91 | 23.37 | 23.58 | 154,920 | -0.33(-1.39%) |
Oct 24, 2002 | 24.34 | 24.51 | 23.91 | 23.91 | 113,066 | -0.30(-1.23%) |
Oct 23, 2002 | 24.84 | 24.84 | 23.83 | 24.21 | 151,457 | -0.96(-3.83%) |
Oct 22, 2002 | 25.41 | 25.41 | 25.07 | 25.17 | 109,302 | -0.33(-1.30%) |
Oct 21, 2002 | 25.34 | 25.73 | 25.04 | 25.51 | 95,752 | +0.00(+0.00%) |
Oct 18, 2002 | 25.59 | 25.59 | 25.13 | 25.51 | 57,963 | -0.09(-0.34%) |
Oct 17, 2002 | 24.99 | 25.74 | 24.74 | 25.59 | 172,535 | +0.41(+1.61%) |
Oct 16, 2002 | 25.19 | 25.19 | 24.74 | 25.19 | 143,779 | +0.00(+0.00%) |
Oct 15, 2002 | 24.54 | 25.19 | 24.44 | 25.19 | 272,202 | +0.78(+3.18%) |
Oct 14, 2002 | 24.56 | 24.74 | 24.31 | 24.41 | 76,481 | -0.15(-0.59%) |
Oct 11, 2002 | 24.81 | 25.31 | 24.04 | 24.56 | 342,812 | -0.26(-1.04%) |
Oct 10, 2002 | 24.05 | 25.44 | 23.85 | 24.81 | 126,014 | +0.77(+3.20%) |
Oct 09, 2002 | 24.01 | 24.18 | 23.35 | 24.04 | 186,687 | +0.03(+0.14%) |
Oct 08, 2002 | 23.88 | 24.24 | 23.88 | 24.01 | 183,826 | +0.13(+0.56%) |
Oct 07, 2002 | 24.78 | 24.78 | 23.88 | 23.88 | 137,155 | -1.06(-4.26%) |
Oct 04, 2002 | 26.70 | 26.77 | 24.81 | 24.94 | 181,568 | -1.76(-6.59%) |
Oct 03, 2002 | 27.23 | 27.23 | 26.57 | 26.70 | 190,150 | -0.54(-2.00%) |
Oct 02, 2002 | 27.43 | 27.68 | 27.24 | 27.25 | 43,058 | -0.17(-0.63%) |
Oct 01, 2002 | 27.51 | 27.51 | 26.97 | 27.42 | 71,965 | -0.09(-0.34%) |
Sep 30, 2002 | 27.76 | 27.76 | 26.87 | 27.51 | 76,180 | -0.26(-0.93%) |
Sep 27, 2002 | 27.30 | 28.00 | 27.23 | 27.77 | 73,018 | +0.47(+1.73%) |
Sep 26, 2002 | 27.17 | 27.43 | 27.03 | 27.30 | 11,095,862 | +0.20(+0.74%) |
Sep 25, 2002 | 27.53 | 27.53 | 27.01 | 27.10 | 75,728 | -0.33(-1.21%) |
Sep 24, 2002 | 27.60 | 27.70 | 27.37 | 27.43 | 66,394 | -0.16(-0.58%) |
Sep 23, 2002 | 27.89 | 27.89 | 27.43 | 27.59 | 97,559 | -0.31(-1.10%) |
Sep 20, 2002 | 28.40 | 28.40 | 27.61 | 27.90 | 86,117 | -0.44(-1.55%) |
Sep 19, 2002 | 28.56 | 28.57 | 28.08 | 28.34 | 125,261 | -0.36(-1.25%) |
Sep 18, 2002 | 29.09 | 29.09 | 28.69 | 28.69 | 55,705 | -0.46(-1.59%) |
Sep 17, 2002 | 29.36 | 29.38 | 28.91 | 29.16 | 105,237 | -0.21(-0.70%) |
Sep 16, 2002 | 29.72 | 29.72 | 29.06 | 29.36 | 45,919 | -0.46(-1.54%) |
Sep 13, 2002 | 29.03 | 29.82 | 28.95 | 29.82 | 131,434 | +0.72(+2.49%) |
Sep 12, 2002 | 29.23 | 29.23 | 29.06 | 29.10 | 44,865 | -0.23(-0.79%) |
Sep 11, 2002 | 29.07 | 29.66 | 29.06 | 29.33 | 42,004 | +0.34(+1.17%) |
Sep 10, 2002 | 29.13 | 29.19 | 28.89 | 28.99 | 77,535 | -0.21(-0.73%) |
Sep 09, 2002 | 28.56 | 29.21 | 28.56 | 29.21 | 31,616 | +0.58(+2.02%) |
Sep 06, 2002 | 28.56 | 28.66 | 28.53 | 28.63 | 77,987 | +0.11(+0.37%) |
Sep 05, 2002 | 28.46 | 28.56 | 28.26 | 28.52 | 49,381 | -0.04(-0.14%) |
Sep 04, 2002 | 28.56 | 28.59 | 28.49 | 28.56 | 73,320 | -0.04(-0.14%) |