Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.68 | 28.19 | 27.68 | 28.10 | 33,539 | +0.43(+1.54%) |
Nov 27, 2002 | 26.98 | 27.68 | 26.86 | 27.68 | 485,674 | +0.87(+3.24%) |
Nov 26, 2002 | 26.96 | 26.98 | 26.46 | 26.81 | 22,445 | -0.33(-1.20%) |
Nov 25, 2002 | 26.67 | 27.25 | 26.67 | 27.13 | 15,737 | +0.34(+1.27%) |
Nov 22, 2002 | 27.12 | 27.42 | 26.68 | 26.79 | 14,705 | -0.33(-1.23%) |
Nov 21, 2002 | 26.18 | 27.12 | 26.14 | 27.12 | 13,286 | +1.03(+3.95%) |
Nov 20, 2002 | 25.71 | 26.13 | 25.62 | 26.09 | 23,606 | +0.36(+1.39%) |
Nov 19, 2002 | 26.03 | 26.19 | 25.66 | 25.74 | 18,833 | -0.12(-0.45%) |
Nov 18, 2002 | 26.16 | 26.16 | 25.74 | 25.85 | 10,706 | -0.32(-1.21%) |
Nov 15, 2002 | 26.05 | 26.09 | 25.89 | 26.17 | 20,639 | +0.13(+0.51%) |
Nov 14, 2002 | 25.66 | 26.06 | 25.50 | 26.04 | 13,673 | +0.79(+3.13%) |
Nov 13, 2002 | 25.40 | 25.60 | 24.97 | 25.25 | 9,029 | -0.18(-0.70%) |
Nov 12, 2002 | 24.92 | 25.62 | 24.92 | 25.43 | 13,673 | +0.43(+1.71%) |
Nov 11, 2002 | 25.70 | 25.70 | 24.84 | 25.00 | 20,510 | -0.74(-2.86%) |
Nov 08, 2002 | 26.20 | 26.39 | 25.62 | 25.74 | 33,668 | -0.42(-1.60%) |
Nov 07, 2002 | 26.62 | 26.62 | 25.89 | 26.16 | 41,537 | -0.59(-2.20%) |
Nov 06, 2002 | 26.12 | 26.74 | 25.89 | 26.74 | 29,798 | +0.89(+3.45%) |
Nov 05, 2002 | 25.58 | 26.01 | 25.58 | 25.85 | 37,280 | +0.05(+0.21%) |
Nov 04, 2002 | 26.12 | 26.30 | 25.80 | 25.80 | 20,639 | -0.09(-0.36%) |
Nov 01, 2002 | 25.19 | 25.89 | 25.17 | 25.89 | 17,672 | +0.64(+2.55%) |
Oct 31, 2002 | 25.43 | 25.61 | 25.16 | 25.25 | 33,797 | -0.03(-0.12%) |
Oct 30, 2002 | 25.31 | 25.44 | 24.98 | 25.28 | 10,577 | -0.10(-0.40%) |
Oct 29, 2002 | 25.35 | 25.38 | 24.89 | 25.38 | 45,665 | -0.05(-0.18%) |
Oct 28, 2002 | 26.05 | 26.12 | 25.39 | 25.43 | 438,590 | -0.42(-1.62%) |
Oct 25, 2002 | 25.04 | 25.85 | 24.96 | 25.85 | 9,674 | +0.73(+2.90%) |
Oct 24, 2002 | 26.12 | 26.12 | 25.08 | 25.12 | 99,843 | -0.88(-3.40%) |
Oct 23, 2002 | 25.93 | 26.30 | 25.53 | 26.00 | 11,222 | -0.05(-0.18%) |
Oct 22, 2002 | 26.43 | 26.43 | 25.88 | 26.05 | 52,888 | -0.64(-2.38%) |
Oct 21, 2002 | 25.85 | 26.68 | 25.62 | 26.68 | 75,205 | +0.81(+3.15%) |
Oct 18, 2002 | 25.85 | 26.04 | 25.43 | 25.87 | 124,095 | -0.14(-0.54%) |
Oct 17, 2002 | 25.97 | 26.12 | 25.73 | 26.01 | 86,557 | +0.88(+3.49%) |
Oct 16, 2002 | 25.74 | 25.88 | 25.13 | 25.13 | 17,543 | -0.74(-2.88%) |
Oct 15, 2002 | 25.12 | 25.88 | 25.12 | 25.88 | 91,975 | +1.36(+5.57%) |
Oct 14, 2002 | 24.42 | 24.53 | 24.42 | 24.51 | 3,482 | -0.16(-0.66%) |
Oct 11, 2002 | 23.92 | 24.88 | 23.85 | 24.68 | 17,543 | +0.95(+4.02%) |
Oct 10, 2002 | 22.61 | 23.73 | 22.40 | 23.72 | 38,312 | +1.11(+4.90%) |
Oct 09, 2002 | 23.33 | 23.37 | 22.61 | 22.61 | 15,866 | -1.00(-4.23%) |
Oct 08, 2002 | 23.37 | 23.89 | 22.88 | 23.61 | 12,770 | +0.16(+0.69%) |
Oct 07, 2002 | 23.95 | 23.95 | 23.45 | 23.45 | 24,896 | -0.50(-2.10%) |
Oct 04, 2002 | 24.61 | 24.61 | 23.80 | 23.95 | 60,370 | -0.53(-2.18%) |
Oct 03, 2002 | 24.73 | 24.87 | 24.43 | 24.49 | 6,707 | +0.22(+0.93%) |
Oct 02, 2002 | 25.00 | 25.18 | 24.26 | 24.26 | 14,576 | -1.49(-5.78%) |
Oct 01, 2002 | 24.34 | 25.75 | 24.34 | 25.75 | 24,896 | +1.45(+5.96%) |
Sep 30, 2002 | 23.95 | 24.57 | 23.74 | 24.30 | 28,766 | -0.35(-1.41%) |
Sep 27, 2002 | 25.36 | 25.36 | 24.56 | 24.65 | 6,578 | -0.70(-2.75%) |
Sep 26, 2002 | 25.16 | 25.40 | 24.93 | 25.35 | 9,545 | +0.27(+1.08%) |
Sep 25, 2002 | 24.69 | 25.17 | 24.60 | 25.08 | 520,761 | +0.78(+3.22%) |
Sep 24, 2002 | 24.69 | 24.76 | 24.19 | 24.30 | 71,722 | -1.17(-4.60%) |
Sep 23, 2002 | 25.93 | 25.93 | 25.14 | 25.47 | 25,283 | -0.56(-2.14%) |
Sep 20, 2002 | 25.74 | 26.07 | 25.54 | 26.02 | 49,018 | +0.47(+1.82%) |
Sep 19, 2002 | 25.97 | 26.05 | 25.43 | 25.56 | 35,990 | -0.63(-2.40%) |
Sep 18, 2002 | 26.03 | 26.19 | 25.59 | 26.19 | 14,447 | -0.04(-0.15%) |
Sep 17, 2002 | 27.13 | 27.13 | 26.23 | 26.23 | 65,659 | -0.72(-2.68%) |
Sep 16, 2002 | 26.82 | 27.02 | 26.71 | 26.95 | 7,223 | -0.09(-0.32%) |
Sep 13, 2002 | 27.13 | 27.15 | 26.68 | 27.03 | 140,477 | -0.43(-1.58%) |
Sep 12, 2002 | 27.87 | 27.87 | 27.36 | 27.47 | 4,772 | -0.44(-1.58%) |
Sep 11, 2002 | 27.99 | 28.14 | 27.88 | 27.91 | 9,287 | +0.19(+0.70%) |
Sep 10, 2002 | 27.70 | 27.84 | 27.50 | 27.71 | 9,674 | +0.12(+0.42%) |
Sep 09, 2002 | 27.17 | 27.60 | 26.98 | 27.60 | 42,311 | +0.41(+1.51%) |
Sep 06, 2002 | 27.12 | 27.40 | 26.78 | 27.19 | 3,245,956 | +0.74(+2.78%) |
Sep 05, 2002 | 26.86 | 27.05 | 26.44 | 26.45 | 48,244 | -0.88(-3.23%) |
Sep 04, 2002 | 27.09 | 27.56 | 26.98 | 27.33 | 38,441 | +0.12(+0.46%) |