Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 30.19 | 30.33 | 30.03 | 30.03 | 82,931 | -0.37(-1.21%) |
Nov 27, 2002 | 30.03 | 30.48 | 30.03 | 30.40 | 24,103 | +0.42(+1.40%) |
Nov 26, 2002 | 30.03 | 30.16 | 29.89 | 29.98 | 22,877 | -0.20(-0.66%) |
Nov 25, 2002 | 30.14 | 30.33 | 30.03 | 30.18 | 92,464 | -0.22(-0.72%) |
Nov 22, 2002 | 30.33 | 30.64 | 30.25 | 30.40 | 193,099 | +0.01(+0.02%) |
Nov 21, 2002 | 30.51 | 30.60 | 30.19 | 30.39 | 48,479 | -0.19(-0.62%) |
Nov 20, 2002 | 30.35 | 30.64 | 30.20 | 30.59 | 34,316 | +0.13(+0.43%) |
Nov 19, 2002 | 30.22 | 30.86 | 30.22 | 30.45 | 131,410 | +0.05(+0.17%) |
Nov 18, 2002 | 30.59 | 30.59 | 30.29 | 30.40 | 140,534 | -0.01(-0.02%) |
Nov 15, 2002 | 30.06 | 30.52 | 30.06 | 30.41 | 24,103 | +0.21(+0.71%) |
Nov 14, 2002 | 30.00 | 30.34 | 29.82 | 30.20 | 13,890 | +0.31(+1.03%) |
Nov 13, 2002 | 29.74 | 30.06 | 29.42 | 29.89 | 28,324 | +0.51(+1.75%) |
Nov 12, 2002 | 30.11 | 30.39 | 29.37 | 29.37 | 39,355 | -0.92(-3.03%) |
Nov 11, 2002 | 30.53 | 30.53 | 30.18 | 30.29 | 26,554 | -0.06(-0.19%) |
Nov 08, 2002 | 30.55 | 30.85 | 30.34 | 30.35 | 84,974 | -0.35(-1.12%) |
Nov 07, 2002 | 30.70 | 30.83 | 30.50 | 30.70 | 33,227 | +0.00(+0.00%) |
Nov 06, 2002 | 30.87 | 30.87 | 30.42 | 30.70 | 38,401 | -0.18(-0.57%) |
Nov 05, 2002 | 30.35 | 30.95 | 30.35 | 30.87 | 29,005 | +0.52(+1.72%) |
Nov 04, 2002 | 31.06 | 31.06 | 30.35 | 30.35 | 119,699 | -0.71(-2.29%) |
Nov 01, 2002 | 30.70 | 31.14 | 30.44 | 31.06 | 36,495 | +0.42(+1.37%) |
Oct 31, 2002 | 30.94 | 31.03 | 30.64 | 30.64 | 29,958 | -0.29(-0.95%) |
Oct 30, 2002 | 30.99 | 31.18 | 30.88 | 30.94 | 10,894 | -0.04(-0.14%) |
Oct 29, 2002 | 30.40 | 30.98 | 30.25 | 30.98 | 12,664 | +0.58(+1.91%) |
Oct 28, 2002 | 31.21 | 31.21 | 30.33 | 30.40 | 160,689 | -0.73(-2.34%) |
Oct 25, 2002 | 30.77 | 31.16 | 30.77 | 31.13 | 381,296 | +0.27(+0.88%) |
Oct 24, 2002 | 31.72 | 31.75 | 30.83 | 30.86 | 110,303 | -0.38(-1.22%) |
Oct 23, 2002 | 31.38 | 31.55 | 30.86 | 31.24 | 46,572 | -0.19(-0.61%) |
Oct 22, 2002 | 31.61 | 31.72 | 31.23 | 31.43 | 95,051 | -0.53(-1.65%) |
Oct 21, 2002 | 31.17 | 32.00 | 30.95 | 31.96 | 157,965 | +0.87(+2.81%) |
Oct 18, 2002 | 30.68 | 31.17 | 30.68 | 31.08 | 74,625 | +0.40(+1.32%) |
Oct 17, 2002 | 31.06 | 31.07 | 30.57 | 30.68 | 38,810 | +0.17(+0.55%) |
Oct 16, 2002 | 30.92 | 31.14 | 30.51 | 30.51 | 20,290 | -0.91(-2.90%) |
Oct 15, 2002 | 31.50 | 31.50 | 31.04 | 31.42 | 46,708 | +0.53(+1.71%) |
Oct 14, 2002 | 30.55 | 31.03 | 30.55 | 30.89 | 35,542 | +0.53(+1.74%) |
Oct 11, 2002 | 29.81 | 30.70 | 29.81 | 30.36 | 57,875 | +0.60(+2.02%) |
Oct 10, 2002 | 29.77 | 30.10 | 29.26 | 29.76 | 20,018 | -0.01(-0.02%) |
Oct 09, 2002 | 30.25 | 30.29 | 29.70 | 29.77 | 22,060 | -0.56(-1.84%) |
Oct 08, 2002 | 29.70 | 30.56 | 29.70 | 30.33 | 21,652 | +0.71(+2.41%) |
Oct 07, 2002 | 29.81 | 30.31 | 29.62 | 29.62 | 18,928 | -0.08(-0.27%) |
Oct 04, 2002 | 30.29 | 30.29 | 29.61 | 29.70 | 5,038 | -0.51(-1.70%) |
Oct 03, 2002 | 30.14 | 30.67 | 30.12 | 30.21 | 125,146 | +0.10(+0.34%) |
Oct 02, 2002 | 30.58 | 30.75 | 30.11 | 30.11 | 31,865 | -0.51(-1.68%) |
Oct 01, 2002 | 29.78 | 30.65 | 29.78 | 30.62 | 21,924 | +0.83(+2.79%) |
Sep 30, 2002 | 29.48 | 30.05 | 29.26 | 29.79 | 77,076 | -0.10(-0.32%) |
Sep 27, 2002 | 30.12 | 30.36 | 29.79 | 29.89 | 10,485 | -0.87(-2.82%) |
Sep 26, 2002 | 30.11 | 30.75 | 30.11 | 30.75 | 25,601 | +0.65(+2.17%) |
Sep 25, 2002 | 29.89 | 30.39 | 29.67 | 30.10 | 16,341 | +0.22(+0.74%) |
Sep 24, 2002 | 30.11 | 30.36 | 29.82 | 29.88 | 52,292 | -0.65(-2.14%) |
Sep 23, 2002 | 30.25 | 30.53 | 30.11 | 30.53 | 26,282 | +0.07(+0.24%) |
Sep 20, 2002 | 30.51 | 30.74 | 30.43 | 30.46 | 37,993 | -0.23(-0.77%) |
Sep 19, 2002 | 30.84 | 31.09 | 30.68 | 30.70 | 117,793 | -0.64(-2.04%) |
Sep 18, 2002 | 31.06 | 31.58 | 31.04 | 31.33 | 258,736 | -0.12(-0.37%) |
Sep 17, 2002 | 32.49 | 32.49 | 31.45 | 31.45 | 19,064 | -0.74(-2.30%) |
Sep 16, 2002 | 32.02 | 32.38 | 31.80 | 32.19 | 17,566 | +0.26(+0.81%) |
Sep 13, 2002 | 31.43 | 32.01 | 31.43 | 31.94 | 42,351 | +0.10(+0.30%) |
Sep 12, 2002 | 32.10 | 32.10 | 31.68 | 31.84 | 6,945 | -0.44(-1.36%) |
Sep 11, 2002 | 32.59 | 32.59 | 32.19 | 32.28 | 21,652 | -0.01(-0.05%) |
Sep 10, 2002 | 32.05 | 32.41 | 31.98 | 32.30 | 14,434 | +0.07(+0.21%) |
Sep 09, 2002 | 31.58 | 32.28 | 31.54 | 32.23 | 27,780 | +0.67(+2.12%) |
Sep 06, 2002 | 31.94 | 31.94 | 31.44 | 31.56 | 16,205 | -0.22(-0.69%) |
Sep 05, 2002 | 31.36 | 32.02 | 31.36 | 31.78 | 23,967 | -0.01(-0.02%) |
Sep 04, 2002 | 31.39 | 31.80 | 31.32 | 31.79 | 70,131 | +0.40(+1.26%) |