Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.85 | 26.66 | 23.95 | 26.48 | 5,699 | +1.27(+5.02%) |
Nov 27, 2002 | 24.40 | 25.66 | 23.95 | 25.21 | 5,444 | +0.81(+3.33%) |
Nov 26, 2002 | 24.67 | 25.30 | 23.04 | 24.40 | 6,662 | -0.72(-2.88%) |
Nov 25, 2002 | 25.30 | 25.84 | 23.49 | 25.12 | 19,278 | -0.18(-0.71%) |
Nov 22, 2002 | 24.85 | 25.75 | 23.95 | 25.30 | 5,865 | +0.00(+0.00%) |
Nov 21, 2002 | 26.20 | 26.20 | 24.85 | 25.30 | 7,713 | -1.27(-4.76%) |
Nov 20, 2002 | 26.20 | 27.56 | 23.67 | 26.57 | 56,661 | +1.27(+5.00%) |
Nov 19, 2002 | 22.14 | 25.39 | 21.69 | 25.30 | 2,578 | +2.89(+12.90%) |
Nov 18, 2002 | 20.78 | 23.04 | 20.78 | 22.41 | 6,750 | +0.90(+4.20%) |
Nov 15, 2002 | 22.14 | 23.04 | 20.06 | 21.51 | 35,612 | -0.63(-2.86%) |
Nov 14, 2002 | 20.78 | 23.04 | 20.69 | 22.14 | 21,004 | +1.17(+5.60%) |
Nov 13, 2002 | 22.59 | 23.86 | 20.96 | 20.96 | 6,684 | -1.17(-5.31%) |
Nov 12, 2002 | 21.23 | 22.41 | 19.88 | 22.14 | 22,919 | +1.54(+7.46%) |
Nov 11, 2002 | 20.78 | 21.23 | 19.79 | 20.60 | 17,761 | -0.63(-2.98%) |
Nov 08, 2002 | 20.33 | 21.33 | 18.52 | 21.23 | 41,134 | +0.18(+0.86%) |
Nov 07, 2002 | 21.87 | 21.87 | 20.33 | 21.05 | 27,223 | -1.08(-4.90%) |
Nov 06, 2002 | 22.50 | 23.95 | 21.69 | 22.14 | 18,946 | -0.36(-1.61%) |
Nov 05, 2002 | 22.32 | 22.68 | 20.78 | 22.50 | 6,296 | -0.09(-0.40%) |
Nov 04, 2002 | 23.95 | 23.95 | 20.87 | 22.59 | 22,398 | -1.36(-5.66%) |
Nov 01, 2002 | 24.40 | 26.20 | 23.04 | 23.95 | 10,181 | -0.81(-3.28%) |
Oct 31, 2002 | 25.30 | 26.30 | 24.40 | 24.76 | 6,783 | +0.36(+1.48%) |
Oct 30, 2002 | 22.59 | 24.85 | 22.14 | 24.40 | 3,928 | +1.36(+5.88%) |
Oct 29, 2002 | 22.14 | 23.04 | 19.79 | 23.04 | 61,287 | +0.72(+3.24%) |
Oct 28, 2002 | 24.85 | 24.85 | 22.23 | 22.32 | 17,363 | -2.44(-9.85%) |
Oct 25, 2002 | 24.40 | 24.94 | 23.86 | 24.76 | 3,884 | +1.27(+5.38%) |
Oct 24, 2002 | 25.30 | 25.30 | 23.49 | 23.49 | 17,706 | -2.17(-8.45%) |
Oct 23, 2002 | 25.21 | 26.20 | 24.85 | 25.66 | 4,537 | +0.45(+1.79%) |
Oct 22, 2002 | 25.84 | 25.84 | 25.21 | 25.21 | 7,392 | -0.63(-2.45%) |
Oct 21, 2002 | 25.93 | 27.11 | 25.75 | 25.84 | 2,135 | -0.54(-2.05%) |
Oct 18, 2002 | 27.20 | 27.83 | 25.39 | 26.39 | 3,972 | +0.09(+0.34%) |
Oct 17, 2002 | 25.12 | 26.66 | 25.12 | 26.30 | 2,202 | +1.17(+4.68%) |
Oct 16, 2002 | 25.30 | 26.20 | 25.12 | 25.12 | 4,271 | -0.63(-2.46%) |
Oct 15, 2002 | 25.66 | 27.11 | 25.30 | 25.75 | 3,906 | +0.09(+0.35%) |
Oct 14, 2002 | 25.75 | 27.11 | 25.03 | 25.66 | 1,538 | -0.54(-2.07%) |
Oct 11, 2002 | 26.66 | 27.11 | 25.30 | 26.20 | 4,880 | -0.90(-3.33%) |
Oct 10, 2002 | 25.39 | 27.11 | 25.30 | 27.11 | 2,202 | +1.27(+4.89%) |
Oct 09, 2002 | 28.01 | 28.01 | 25.84 | 25.84 | 7,215 | -1.27(-4.67%) |
Oct 08, 2002 | 26.39 | 27.38 | 26.39 | 27.11 | 4,813 | +0.00(+0.00%) |
Oct 07, 2002 | 26.39 | 28.01 | 26.30 | 27.11 | 1,991 | +0.36(+1.35%) |
Oct 04, 2002 | 27.11 | 28.01 | 26.30 | 26.75 | 3,530 | -0.63(-2.31%) |
Oct 03, 2002 | 26.39 | 27.47 | 26.39 | 27.38 | 3,729 | +0.72(+2.71%) |
Oct 02, 2002 | 26.75 | 27.29 | 26.48 | 26.66 | 4,714 | -0.90(-3.28%) |
Oct 01, 2002 | 26.30 | 28.92 | 26.30 | 27.56 | 53,374 | +1.36(+5.17%) |
Sep 30, 2002 | 25.57 | 28.64 | 25.48 | 26.20 | 3,286 | +0.00(+0.00%) |
Sep 27, 2002 | 25.75 | 27.11 | 25.48 | 26.20 | 36,519 | -0.27(-1.02%) |
Sep 26, 2002 | 25.30 | 27.11 | 23.67 | 26.48 | 43,657 | +0.27(+1.03%) |
Sep 25, 2002 | 24.40 | 26.66 | 24.40 | 26.20 | 8,809 | +1.26(+5.07%) |
Sep 24, 2002 | 24.94 | 26.75 | 24.85 | 24.94 | 5,688 | -0.45(-1.78%) |
Sep 23, 2002 | 27.11 | 27.11 | 25.30 | 25.39 | 1,615 | -1.27(-4.75%) |
Sep 20, 2002 | 24.85 | 28.01 | 24.49 | 26.66 | 12,317 | +2.53(+10.49%) |
Sep 19, 2002 | 24.94 | 24.94 | 23.95 | 24.13 | 7,813 | -0.81(-3.26%) |
Sep 18, 2002 | 26.66 | 26.66 | 24.85 | 24.94 | 15,404 | -1.99(-7.38%) |
Sep 17, 2002 | 27.11 | 27.56 | 26.66 | 26.93 | 23,981 | -0.18(-0.67%) |
Sep 16, 2002 | 28.46 | 28.46 | 26.84 | 27.11 | 21,281 | -1.54(-5.36%) |
Sep 13, 2002 | 29.55 | 29.55 | 28.01 | 28.64 | 19,388 | -1.17(-3.94%) |
Sep 12, 2002 | 34.61 | 34.61 | 28.55 | 29.82 | 26,405 | -3.89(-11.53%) |
Sep 11, 2002 | 34.79 | 35.24 | 33.07 | 33.70 | 3,928 | -1.54(-4.36%) |
Sep 10, 2002 | 33.43 | 35.24 | 33.43 | 35.24 | 6,097 | +1.36(+4.00%) |
Sep 09, 2002 | 33.16 | 34.34 | 31.72 | 33.89 | 2,866 | +0.27(+0.81%) |
Sep 06, 2002 | 36.69 | 37.50 | 33.43 | 33.61 | 7,746 | -3.43(-9.27%) |
Sep 05, 2002 | 32.98 | 37.05 | 32.53 | 37.05 | 12,173 | +3.61(+10.81%) |
Sep 04, 2002 | 30.72 | 33.98 | 30.45 | 33.43 | 1,106 | +2.71(+8.82%) |