Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.03 | 24.11 | 24.03 | 24.11 | 12,714 | +0.04(+0.15%) |
Nov 27, 2002 | 23.97 | 24.08 | 23.89 | 24.08 | 383,732 | +0.19(+0.78%) |
Nov 26, 2002 | 23.92 | 23.95 | 23.79 | 23.89 | 92,917 | -0.04(-0.15%) |
Nov 25, 2002 | 23.88 | 23.93 | 23.73 | 23.93 | 41,079 | +0.03(+0.12%) |
Nov 22, 2002 | 23.77 | 23.90 | 23.62 | 23.90 | 55,098 | +0.11(+0.48%) |
Nov 21, 2002 | 23.71 | 23.81 | 23.64 | 23.79 | 75,311 | +0.10(+0.40%) |
Nov 20, 2002 | 23.68 | 23.70 | 23.53 | 23.69 | 76,616 | +0.07(+0.31%) |
Nov 19, 2002 | 23.57 | 23.73 | 23.51 | 23.62 | 337,436 | +0.09(+0.38%) |
Nov 18, 2002 | 23.63 | 23.68 | 23.50 | 23.53 | 29,342 | -0.19(-0.81%) |
Nov 15, 2002 | 23.71 | 23.78 | 23.63 | 23.72 | 96,177 | +0.02(+0.08%) |
Nov 14, 2002 | 23.43 | 23.70 | 23.39 | 23.70 | 265,710 | +0.48(+2.05%) |
Nov 13, 2002 | 23.50 | 23.59 | 23.23 | 23.23 | 155,514 | -0.22(-0.94%) |
Nov 12, 2002 | 23.22 | 23.55 | 23.22 | 23.45 | 180,944 | +0.15(+0.66%) |
Nov 11, 2002 | 23.33 | 23.39 | 23.12 | 23.30 | 105,958 | -0.15(-0.64%) |
Nov 08, 2002 | 23.60 | 23.60 | 23.37 | 23.45 | 232,130 | -0.20(-0.84%) |
Nov 07, 2002 | 23.71 | 23.72 | 23.56 | 23.65 | 96,177 | -0.11(-0.46%) |
Nov 06, 2002 | 23.60 | 23.76 | 23.56 | 23.76 | 108,240 | +0.25(+1.06%) |
Nov 05, 2002 | 23.46 | 23.60 | 23.42 | 23.51 | 119,651 | +0.01(+0.05%) |
Nov 04, 2002 | 23.28 | 23.53 | 23.17 | 23.50 | 143,777 | +0.36(+1.55%) |
Nov 01, 2002 | 22.80 | 23.20 | 22.80 | 23.14 | 164,316 | +0.13(+0.59%) |
Oct 31, 2002 | 23.02 | 23.05 | 22.90 | 23.00 | 170,511 | +0.16(+0.70%) |
Oct 30, 2002 | 22.85 | 23.00 | 22.73 | 22.84 | 208,330 | -0.01(-0.04%) |
Oct 29, 2002 | 22.99 | 22.99 | 22.53 | 22.85 | 190,398 | -0.14(-0.60%) |
Oct 28, 2002 | 23.33 | 23.34 | 22.93 | 22.99 | 133,018 | -0.16(-0.69%) |
Oct 25, 2002 | 22.73 | 23.19 | 22.73 | 23.15 | 194,637 | +0.34(+1.51%) |
Oct 24, 2002 | 22.67 | 22.84 | 22.57 | 22.80 | 146,711 | +0.28(+1.23%) |
Oct 23, 2002 | 22.50 | 22.64 | 22.24 | 22.53 | 175,075 | +0.01(+0.04%) |
Oct 22, 2002 | 22.88 | 22.88 | 22.52 | 22.52 | 239,628 | -0.45(-1.98%) |
Oct 21, 2002 | 22.97 | 23.00 | 22.77 | 22.97 | 267,993 | -0.11(-0.46%) |
Oct 18, 2002 | 23.13 | 23.23 | 22.82 | 23.08 | 102,372 | +0.08(+0.33%) |
Oct 17, 2002 | 23.11 | 23.16 | 23.00 | 23.00 | 167,577 | +0.21(+0.94%) |
Oct 16, 2002 | 22.85 | 23.00 | 22.53 | 22.79 | 374,277 | -0.12(-0.54%) |
Oct 15, 2002 | 22.82 | 23.15 | 22.77 | 22.91 | 172,141 | +0.44(+1.95%) |
Oct 14, 2002 | 22.76 | 22.77 | 22.36 | 22.47 | 204,418 | -0.29(-1.25%) |
Oct 11, 2002 | 22.73 | 22.89 | 22.64 | 22.76 | 128,454 | +0.49(+2.20%) |
Oct 10, 2002 | 21.62 | 22.36 | 21.30 | 22.27 | 572,174 | +0.53(+2.43%) |
Oct 09, 2002 | 22.15 | 22.15 | 21.70 | 21.74 | 292,118 | -0.53(-2.37%) |
Oct 08, 2002 | 22.64 | 22.64 | 21.98 | 22.27 | 377,863 | -0.28(-1.22%) |
Oct 07, 2002 | 23.28 | 23.28 | 22.54 | 22.54 | 157,144 | -0.69(-2.96%) |
Oct 04, 2002 | 23.74 | 23.74 | 23.17 | 23.23 | 294,727 | -0.51(-2.14%) |
Oct 03, 2002 | 23.62 | 23.74 | 23.56 | 23.74 | 19,887 | +0.11(+0.45%) |
Oct 02, 2002 | 23.91 | 23.94 | 23.59 | 23.63 | 202,135 | -0.27(-1.13%) |
Oct 01, 2002 | 24.02 | 24.02 | 23.71 | 23.90 | 154,862 | -0.07(-0.28%) |
Sep 30, 2002 | 24.08 | 24.08 | 23.86 | 23.97 | 218,437 | -0.28(-1.14%) |
Sep 27, 2002 | 24.29 | 24.43 | 24.14 | 24.25 | 163,338 | -0.17(-0.70%) |
Sep 26, 2002 | 24.23 | 24.42 | 24.17 | 24.42 | 58,032 | +0.28(+1.17%) |
Sep 25, 2002 | 24.23 | 24.29 | 23.99 | 24.14 | 68,465 | -0.06(-0.25%) |
Sep 24, 2002 | 24.26 | 24.34 | 24.17 | 24.20 | 460,022 | -0.27(-1.10%) |
Sep 23, 2002 | 24.45 | 24.53 | 24.34 | 24.47 | 85,092 | -0.07(-0.29%) |
Sep 20, 2002 | 24.55 | 24.58 | 24.45 | 24.54 | 95,199 | +0.11(+0.44%) |
Sep 19, 2002 | 24.48 | 24.58 | 24.34 | 24.43 | 59,336 | -0.18(-0.75%) |
Sep 18, 2002 | 24.74 | 24.74 | 24.49 | 24.61 | 114,108 | -0.00(-0.01%) |
Sep 17, 2002 | 24.94 | 24.94 | 24.62 | 24.62 | 35,210 | -0.24(-0.97%) |
Sep 16, 2002 | 24.91 | 24.94 | 24.72 | 24.86 | 232,782 | -0.03(-0.12%) |
Sep 13, 2002 | 24.71 | 24.94 | 24.69 | 24.89 | 36,188 | -0.26(-1.04%) |
Sep 12, 2002 | 25.18 | 25.29 | 25.07 | 25.15 | 75,637 | -0.18(-0.73%) |
Sep 11, 2002 | 25.30 | 25.41 | 25.29 | 25.34 | 47,273 | +0.04(+0.16%) |
Sep 10, 2002 | 25.29 | 25.46 | 25.24 | 25.30 | 24,777 | -0.04(-0.17%) |
Sep 09, 2002 | 25.24 | 25.34 | 25.19 | 25.34 | 14,019 | +0.04(+0.17%) |
Sep 06, 2002 | 25.41 | 25.41 | 25.26 | 25.30 | 27,712 | +0.01(+0.02%) |
Sep 05, 2002 | 25.37 | 25.38 | 25.21 | 25.29 | 58,358 | -0.09(-0.34%) |
Sep 04, 2002 | 25.30 | 25.43 | 25.27 | 25.38 | 35,862 | +0.06(+0.25%) |