Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.93 | 29.08 | 28.67 | 28.99 | 59,109 | +0.06(+0.20%) |
Nov 27, 2002 | 28.42 | 29.04 | 28.35 | 28.93 | 59,727 | +0.52(+1.85%) |
Nov 26, 2002 | 28.65 | 28.88 | 28.30 | 28.40 | 52,004 | -0.37(-1.28%) |
Nov 25, 2002 | 28.26 | 29.13 | 28.26 | 28.77 | 109,363 | +0.01(+0.03%) |
Nov 22, 2002 | 28.84 | 29.04 | 28.55 | 28.76 | 167,341 | -0.14(-0.47%) |
Nov 21, 2002 | 28.55 | 29.13 | 28.55 | 28.90 | 120,279 | +0.25(+0.88%) |
Nov 20, 2002 | 28.16 | 28.77 | 28.14 | 28.65 | 57,462 | +0.18(+0.65%) |
Nov 19, 2002 | 28.60 | 28.73 | 28.16 | 28.46 | 79,293 | +0.11(+0.38%) |
Nov 18, 2002 | 28.26 | 28.60 | 28.17 | 28.36 | 64,052 | +0.00(+0.00%) |
Nov 15, 2002 | 27.63 | 28.40 | 27.61 | 28.36 | 61,478 | +0.67(+2.42%) |
Nov 14, 2002 | 27.58 | 27.99 | 27.58 | 27.69 | 107,201 | +0.04(+0.14%) |
Nov 13, 2002 | 27.92 | 28.06 | 27.52 | 27.65 | 88,664 | -0.32(-1.15%) |
Nov 12, 2002 | 27.82 | 28.16 | 27.82 | 27.97 | 68,584 | +0.05(+0.17%) |
Nov 11, 2002 | 28.38 | 28.38 | 27.83 | 27.92 | 88,253 | -0.39(-1.37%) |
Nov 08, 2002 | 28.17 | 28.35 | 28.17 | 28.31 | 21,831 | +0.15(+0.52%) |
Nov 07, 2002 | 28.61 | 28.61 | 28.10 | 28.16 | 55,402 | -0.49(-1.69%) |
Nov 06, 2002 | 28.45 | 28.65 | 28.33 | 28.65 | 52,828 | +0.19(+0.68%) |
Nov 05, 2002 | 28.60 | 28.60 | 28.16 | 28.45 | 61,993 | +0.10(+0.34%) |
Nov 04, 2002 | 28.16 | 28.62 | 27.97 | 28.36 | 73,218 | +0.27(+0.97%) |
Nov 01, 2002 | 28.34 | 28.34 | 27.72 | 28.08 | 81,147 | -0.25(-0.89%) |
Oct 31, 2002 | 27.72 | 28.34 | 27.63 | 28.34 | 151,997 | +0.72(+2.60%) |
Oct 30, 2002 | 27.63 | 27.92 | 27.34 | 27.62 | 81,456 | +0.23(+0.85%) |
Oct 29, 2002 | 27.09 | 27.60 | 26.95 | 27.38 | 95,976 | +0.44(+1.62%) |
Oct 28, 2002 | 28.06 | 28.10 | 26.91 | 26.95 | 81,147 | -0.90(-3.24%) |
Oct 25, 2002 | 27.56 | 28.02 | 27.55 | 27.85 | 84,236 | +0.28(+1.02%) |
Oct 24, 2002 | 27.34 | 27.92 | 27.34 | 27.57 | 83,516 | +0.26(+0.96%) |
Oct 23, 2002 | 26.32 | 27.42 | 26.19 | 27.31 | 83,722 | +1.21(+4.65%) |
Oct 22, 2002 | 26.90 | 27.00 | 25.73 | 26.09 | 76,719 | -1.19(-4.38%) |
Oct 21, 2002 | 26.46 | 27.49 | 26.32 | 27.29 | 80,014 | +0.73(+2.74%) |
Oct 18, 2002 | 27.29 | 27.29 | 26.35 | 26.56 | 59,212 | -0.57(-2.11%) |
Oct 17, 2002 | 26.22 | 27.25 | 25.83 | 27.13 | 126,870 | +0.66(+2.49%) |
Oct 16, 2002 | 27.00 | 27.00 | 26.22 | 26.47 | 56,432 | -0.52(-1.94%) |
Oct 15, 2002 | 26.07 | 27.10 | 26.07 | 27.00 | 41,500 | +1.06(+4.08%) |
Oct 14, 2002 | 26.41 | 26.46 | 25.73 | 25.94 | 41,294 | -0.61(-2.30%) |
Oct 11, 2002 | 25.93 | 26.95 | 25.93 | 26.55 | 103,493 | +0.54(+2.09%) |
Oct 10, 2002 | 24.86 | 26.17 | 23.98 | 26.01 | 122,133 | +1.15(+4.61%) |
Oct 09, 2002 | 25.98 | 25.98 | 24.63 | 24.86 | 98,756 | -0.91(-3.54%) |
Oct 08, 2002 | 26.12 | 26.22 | 25.49 | 25.77 | 87,738 | -0.25(-0.97%) |
Oct 07, 2002 | 26.17 | 26.26 | 26.02 | 26.02 | 104,832 | -0.16(-0.59%) |
Oct 04, 2002 | 26.64 | 26.80 | 26.13 | 26.18 | 181,552 | -0.36(-1.35%) |
Oct 03, 2002 | 26.89 | 26.94 | 26.46 | 26.54 | 72,188 | -0.20(-0.76%) |
Oct 02, 2002 | 27.17 | 27.41 | 26.73 | 26.74 | 95,255 | -0.45(-1.64%) |
Oct 01, 2002 | 26.83 | 27.43 | 26.70 | 27.19 | 113,277 | +0.39(+1.45%) |
Sep 30, 2002 | 26.80 | 26.94 | 26.56 | 26.80 | 149,525 | -0.10(-0.36%) |
Sep 27, 2002 | 27.34 | 27.75 | 26.90 | 26.90 | 63,744 | -0.60(-2.19%) |
Sep 26, 2002 | 27.47 | 28.03 | 27.42 | 27.50 | 74,556 | +0.03(+0.11%) |
Sep 25, 2002 | 26.75 | 27.67 | 26.75 | 27.47 | 132,019 | +0.80(+2.99%) |
Sep 24, 2002 | 26.80 | 26.94 | 26.44 | 26.68 | 535,491 | -0.15(-0.54%) |
Sep 23, 2002 | 26.95 | 27.10 | 26.70 | 26.82 | 81,559 | -0.23(-0.86%) |
Sep 20, 2002 | 26.75 | 27.39 | 26.75 | 27.05 | 79,293 | +0.17(+0.65%) |
Sep 19, 2002 | 27.61 | 27.63 | 26.87 | 26.88 | 83,927 | -0.76(-2.74%) |
Sep 18, 2002 | 27.69 | 28.11 | 27.45 | 27.64 | 108,128 | -0.16(-0.56%) |
Sep 17, 2002 | 27.90 | 28.40 | 27.77 | 27.79 | 185,568 | -0.08(-0.28%) |
Sep 16, 2002 | 28.16 | 28.21 | 27.87 | 27.87 | 68,275 | -0.31(-1.10%) |
Sep 13, 2002 | 27.83 | 28.27 | 27.80 | 28.18 | 106,686 | +0.35(+1.26%) |
Sep 12, 2002 | 27.68 | 27.98 | 27.53 | 27.83 | 151,482 | +0.13(+0.46%) |
Sep 11, 2002 | 27.87 | 27.96 | 27.62 | 27.70 | 158,999 | -0.11(-0.38%) |
Sep 10, 2002 | 27.72 | 28.26 | 27.71 | 27.81 | 518,602 | +0.14(+0.49%) |
Sep 09, 2002 | 27.73 | 28.03 | 27.60 | 27.68 | 514,895 | -0.08(-0.28%) |
Sep 06, 2002 | 26.70 | 28.04 | 26.70 | 27.75 | 113,174 | +0.21(+0.78%) |
Sep 05, 2002 | 27.77 | 28.04 | 27.54 | 27.54 | 233,350 | -0.22(-0.80%) |
Sep 04, 2002 | 27.43 | 27.95 | 27.43 | 27.76 | 321,809 | +0.31(+1.13%) |