Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 30.68 | 30.75 | 30.14 | 30.17 | 106,672 | -0.56(-1.83%) |
Nov 27, 2002 | 30.45 | 30.83 | 30.45 | 30.73 | 311,873 | +0.46(+1.53%) |
Nov 26, 2002 | 30.35 | 30.60 | 30.15 | 30.27 | 472,145 | -0.11(-0.35%) |
Nov 25, 2002 | 30.11 | 30.49 | 30.07 | 30.37 | 425,903 | +0.33(+1.11%) |
Nov 22, 2002 | 30.07 | 30.45 | 29.86 | 30.04 | 655,145 | -0.03(-0.10%) |
Nov 21, 2002 | 29.19 | 30.14 | 29.17 | 30.07 | 475,167 | +1.00(+3.43%) |
Nov 20, 2002 | 28.32 | 29.25 | 28.32 | 29.07 | 286,650 | +0.75(+2.66%) |
Nov 19, 2002 | 27.94 | 28.76 | 27.61 | 28.32 | 509,192 | +0.40(+1.42%) |
Nov 18, 2002 | 27.93 | 28.64 | 27.86 | 27.92 | 413,423 | +0.00(+0.00%) |
Nov 15, 2002 | 27.77 | 28.09 | 27.48 | 27.92 | 315,946 | +0.15(+0.55%) |
Nov 14, 2002 | 27.69 | 27.77 | 27.40 | 27.77 | 442,981 | +0.30(+1.11%) |
Nov 13, 2002 | 27.52 | 27.86 | 27.36 | 27.46 | 424,721 | -0.24(-0.88%) |
Nov 12, 2002 | 27.92 | 28.19 | 27.67 | 27.71 | 367,180 | +0.08(+0.30%) |
Nov 11, 2002 | 28.39 | 28.39 | 27.40 | 27.62 | 485,545 | -0.91(-3.20%) |
Nov 08, 2002 | 28.93 | 29.31 | 28.31 | 28.54 | 421,305 | -0.39(-1.34%) |
Nov 07, 2002 | 29.15 | 29.28 | 28.66 | 28.93 | 300,838 | -0.23(-0.78%) |
Nov 06, 2002 | 28.74 | 29.44 | 28.51 | 29.15 | 651,992 | +0.42(+1.46%) |
Nov 05, 2002 | 28.26 | 28.76 | 27.82 | 28.74 | 426,297 | +0.47(+1.67%) |
Nov 04, 2002 | 27.78 | 28.48 | 27.71 | 28.26 | 501,704 | +0.65(+2.37%) |
Nov 01, 2002 | 27.21 | 27.70 | 27.17 | 27.61 | 307,669 | +0.47(+1.74%) |
Oct 31, 2002 | 27.46 | 27.63 | 27.04 | 27.14 | 225,563 | -0.13(-0.47%) |
Oct 30, 2002 | 26.70 | 27.55 | 26.69 | 27.27 | 250,917 | +0.57(+2.14%) |
Oct 29, 2002 | 27.22 | 27.44 | 26.34 | 26.70 | 319,887 | -0.50(-1.85%) |
Oct 28, 2002 | 27.33 | 27.55 | 26.94 | 27.20 | 298,474 | +0.03(+0.11%) |
Oct 25, 2002 | 26.45 | 27.21 | 26.45 | 27.17 | 339,987 | +0.78(+2.97%) |
Oct 24, 2002 | 27.38 | 27.40 | 26.37 | 26.38 | 381,368 | -0.96(-3.51%) |
Oct 23, 2002 | 26.81 | 27.40 | 26.51 | 27.34 | 325,930 | +0.53(+1.99%) |
Oct 22, 2002 | 27.25 | 27.54 | 26.61 | 26.81 | 307,144 | -0.75(-2.71%) |
Oct 21, 2002 | 26.06 | 27.95 | 25.67 | 27.56 | 717,546 | +1.37(+5.23%) |
Oct 18, 2002 | 26.04 | 26.34 | 25.74 | 26.19 | 745,659 | +0.24(+0.91%) |
Oct 17, 2002 | 26.05 | 26.40 | 25.86 | 25.95 | 392,535 | +0.51(+2.00%) |
Oct 16, 2002 | 26.47 | 26.47 | 25.27 | 25.44 | 277,586 | -1.02(-3.85%) |
Oct 15, 2002 | 25.61 | 26.54 | 25.61 | 26.46 | 295,189 | +1.11(+4.38%) |
Oct 14, 2002 | 24.98 | 25.45 | 24.82 | 25.35 | 170,781 | +0.38(+1.52%) |
Oct 11, 2002 | 24.79 | 25.50 | 24.77 | 24.97 | 426,297 | +0.60(+2.47%) |
Oct 10, 2002 | 24.08 | 24.97 | 23.72 | 24.37 | 513,659 | +0.47(+1.98%) |
Oct 09, 2002 | 24.15 | 24.62 | 23.89 | 23.89 | 357,984 | -0.45(-1.84%) |
Oct 08, 2002 | 24.32 | 24.55 | 23.72 | 24.34 | 478,057 | +0.75(+3.16%) |
Oct 07, 2002 | 24.24 | 24.25 | 23.58 | 23.60 | 475,824 | -0.74(-3.03%) |
Oct 04, 2002 | 24.88 | 24.96 | 24.34 | 24.34 | 401,994 | -0.37(-1.51%) |
Oct 03, 2002 | 24.62 | 25.04 | 24.36 | 24.71 | 392,929 | +0.32(+1.31%) |
Oct 02, 2002 | 25.55 | 25.58 | 24.24 | 24.39 | 413,686 | -1.14(-4.47%) |
Oct 01, 2002 | 25.12 | 25.73 | 24.89 | 25.53 | 418,021 | +0.47(+1.88%) |
Sep 30, 2002 | 25.20 | 25.48 | 24.62 | 25.06 | 264,449 | -0.29(-1.14%) |
Sep 27, 2002 | 25.86 | 26.02 | 25.20 | 25.35 | 183,261 | -0.53(-2.06%) |
Sep 26, 2002 | 26.06 | 26.41 | 25.64 | 25.88 | 342,614 | +0.02(+0.06%) |
Sep 25, 2002 | 25.44 | 26.03 | 25.34 | 25.87 | 505,119 | +0.73(+2.91%) |
Sep 24, 2002 | 25.88 | 25.88 | 25.13 | 25.14 | 559,770 | -0.84(-3.25%) |
Sep 23, 2002 | 26.93 | 26.93 | 25.84 | 25.98 | 462,687 | -1.03(-3.81%) |
Sep 20, 2002 | 27.40 | 27.48 | 26.98 | 27.01 | 386,229 | -0.21(-0.76%) |
Sep 19, 2002 | 27.37 | 27.56 | 27.02 | 27.21 | 387,280 | -0.15(-0.56%) |
Sep 18, 2002 | 27.49 | 27.70 | 27.30 | 27.37 | 327,244 | -0.11(-0.42%) |
Sep 17, 2002 | 27.94 | 27.96 | 27.46 | 27.48 | 184,969 | +0.02(+0.08%) |
Sep 16, 2002 | 27.47 | 27.65 | 27.33 | 27.46 | 270,492 | -0.03(-0.11%) |
Sep 13, 2002 | 27.36 | 27.56 | 27.19 | 27.49 | 265,237 | +0.12(+0.45%) |
Sep 12, 2002 | 27.86 | 27.86 | 27.25 | 27.37 | 26,274 | -0.85(-3.02%) |
Sep 11, 2002 | 28.63 | 28.74 | 28.20 | 28.22 | 196,924 | -0.22(-0.78%) |
Sep 10, 2002 | 28.33 | 28.80 | 28.20 | 28.44 | 209,273 | +0.11(+0.38%) |
Sep 09, 2002 | 27.86 | 28.45 | 27.65 | 28.33 | 257,355 | +0.28(+1.00%) |
Sep 06, 2002 | 27.56 | 28.32 | 27.40 | 28.05 | 531,919 | +0.98(+3.63%) |
Sep 05, 2002 | 26.84 | 27.10 | 26.19 | 27.07 | 419,466 | +0.23(+0.85%) |
Sep 04, 2002 | 26.65 | 26.93 | 26.33 | 26.84 | 321,332 | +0.28(+1.06%) |