Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.59 | 27.63 | 27.53 | 27.57 | 11,610 | -0.06(-0.22%) |
Nov 27, 2002 | 27.42 | 27.66 | 27.32 | 27.63 | 139,186 | +0.31(+1.13%) |
Nov 26, 2002 | 27.50 | 27.50 | 27.31 | 27.32 | 113,061 | -0.01(-0.03%) |
Nov 25, 2002 | 27.04 | 27.33 | 27.04 | 27.33 | 108,707 | +0.28(+1.04%) |
Nov 22, 2002 | 26.97 | 27.22 | 26.84 | 27.04 | 122,350 | -0.03(-0.13%) |
Nov 21, 2002 | 26.53 | 27.48 | 26.29 | 27.08 | 228,155 | +1.34(+5.22%) |
Nov 20, 2002 | 25.09 | 25.84 | 25.02 | 25.73 | 77,358 | +0.73(+2.92%) |
Nov 19, 2002 | 25.36 | 25.43 | 24.62 | 25.00 | 83,163 | -0.25(-1.01%) |
Nov 18, 2002 | 25.15 | 25.49 | 24.46 | 25.26 | 82,002 | +0.06(+0.22%) |
Nov 15, 2002 | 25.02 | 25.31 | 24.67 | 25.20 | 81,131 | +0.04(+0.16%) |
Nov 14, 2002 | 24.77 | 25.34 | 24.60 | 25.16 | 73,149 | +0.53(+2.15%) |
Nov 13, 2002 | 24.46 | 24.98 | 24.46 | 24.63 | 105,659 | +0.17(+0.70%) |
Nov 12, 2002 | 24.32 | 24.49 | 24.09 | 24.46 | 321,333 | +0.10(+0.40%) |
Nov 11, 2002 | 24.29 | 24.42 | 24.22 | 24.36 | 175,615 | +0.08(+0.31%) |
Nov 08, 2002 | 23.94 | 24.43 | 23.94 | 24.29 | 326,848 | +0.48(+2.03%) |
Nov 07, 2002 | 23.63 | 24.14 | 23.12 | 23.81 | 406,383 | +0.17(+0.73%) |
Nov 06, 2002 | 23.66 | 23.72 | 23.22 | 23.63 | 112,190 | -0.20(-0.84%) |
Nov 05, 2002 | 23.60 | 23.94 | 23.29 | 23.83 | 81,276 | -0.04(-0.17%) |
Nov 04, 2002 | 24.43 | 24.45 | 23.84 | 23.87 | 119,738 | -0.55(-2.26%) |
Nov 01, 2002 | 24.61 | 24.61 | 23.84 | 24.43 | 124,092 | -0.19(-0.76%) |
Oct 31, 2002 | 24.15 | 24.61 | 24.13 | 24.61 | 158,925 | +0.46(+1.91%) |
Oct 30, 2002 | 24.12 | 24.39 | 24.01 | 24.15 | 126,559 | +0.04(+0.17%) |
Oct 29, 2002 | 24.63 | 24.63 | 23.77 | 24.11 | 68,214 | -0.63(-2.53%) |
Oct 28, 2002 | 24.46 | 24.80 | 24.46 | 24.74 | 83,889 | +0.28(+1.13%) |
Oct 25, 2002 | 24.63 | 24.80 | 24.24 | 24.46 | 149,346 | -0.34(-1.39%) |
Oct 24, 2002 | 25.25 | 25.42 | 24.80 | 24.80 | 108,997 | -0.31(-1.23%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.71 | 25.11 | 146,007 | -1.00(-3.83%) |
Oct 22, 2002 | 26.35 | 26.35 | 26.00 | 26.11 | 105,369 | -0.34(-1.30%) |
Oct 21, 2002 | 26.29 | 26.69 | 25.98 | 26.46 | 92,307 | +0.00(+0.00%) |
Oct 18, 2002 | 26.55 | 26.55 | 26.07 | 26.46 | 55,877 | -0.09(-0.34%) |
Oct 17, 2002 | 25.92 | 26.70 | 25.67 | 26.55 | 166,327 | +0.42(+1.61%) |
Oct 16, 2002 | 26.13 | 26.13 | 25.67 | 26.13 | 138,605 | +0.00(+0.00%) |
Oct 15, 2002 | 25.46 | 26.13 | 25.36 | 26.13 | 262,407 | +0.81(+3.18%) |
Oct 14, 2002 | 25.47 | 25.67 | 25.22 | 25.32 | 73,729 | -0.15(-0.60%) |
Oct 11, 2002 | 25.74 | 26.25 | 24.94 | 25.47 | 330,477 | -0.27(-1.04%) |
Oct 10, 2002 | 24.95 | 26.39 | 24.74 | 25.74 | 121,479 | +0.80(+3.20%) |
Oct 09, 2002 | 24.91 | 25.09 | 24.22 | 24.94 | 179,970 | +0.03(+0.14%) |
Oct 08, 2002 | 24.77 | 25.15 | 24.77 | 24.91 | 177,212 | +0.14(+0.56%) |
Oct 07, 2002 | 25.70 | 25.70 | 24.77 | 24.77 | 132,219 | -1.10(-4.26%) |
Oct 04, 2002 | 27.70 | 27.77 | 25.74 | 25.87 | 175,035 | -1.83(-6.59%) |
Oct 03, 2002 | 28.25 | 28.25 | 27.56 | 27.70 | 183,308 | -0.56(-2.00%) |
Oct 02, 2002 | 28.46 | 28.72 | 28.26 | 28.26 | 41,509 | -0.18(-0.63%) |
Oct 01, 2002 | 28.54 | 28.54 | 27.97 | 28.44 | 69,375 | -0.10(-0.34%) |
Sep 30, 2002 | 28.80 | 28.80 | 27.87 | 28.54 | 73,439 | -0.27(-0.93%) |
Sep 27, 2002 | 28.32 | 29.04 | 28.24 | 28.81 | 70,391 | +0.49(+1.73%) |
Sep 26, 2002 | 28.18 | 28.46 | 28.04 | 28.32 | 10,696,604 | +0.21(+0.74%) |
Sep 25, 2002 | 28.56 | 28.56 | 28.01 | 28.11 | 73,003 | -0.34(-1.21%) |
Sep 24, 2002 | 28.63 | 28.73 | 28.39 | 28.46 | 64,005 | -0.17(-0.58%) |
Sep 23, 2002 | 28.93 | 28.93 | 28.46 | 28.62 | 94,048 | -0.32(-1.10%) |
Sep 20, 2002 | 29.46 | 29.46 | 28.64 | 28.94 | 83,018 | -0.45(-1.55%) |
Sep 19, 2002 | 29.63 | 29.63 | 29.12 | 29.39 | 120,754 | -0.37(-1.25%) |
Sep 18, 2002 | 30.18 | 30.18 | 29.77 | 29.77 | 53,700 | -0.48(-1.59%) |
Sep 17, 2002 | 30.46 | 30.48 | 29.99 | 30.25 | 101,450 | -0.21(-0.70%) |
Sep 16, 2002 | 30.83 | 30.83 | 30.14 | 30.46 | 44,266 | -0.48(-1.54%) |
Sep 13, 2002 | 30.12 | 30.94 | 30.03 | 30.94 | 126,704 | +0.75(+2.49%) |
Sep 12, 2002 | 30.32 | 30.32 | 30.14 | 30.19 | 43,250 | -0.24(-0.79%) |
Sep 11, 2002 | 30.16 | 30.76 | 30.14 | 30.43 | 40,493 | +0.35(+1.17%) |
Sep 10, 2002 | 30.21 | 30.28 | 29.97 | 30.07 | 74,745 | -0.22(-0.73%) |
Sep 09, 2002 | 29.63 | 30.30 | 29.63 | 30.30 | 30,478 | +0.60(+2.02%) |
Sep 06, 2002 | 29.63 | 29.73 | 29.59 | 29.70 | 75,181 | +0.11(+0.37%) |
Sep 05, 2002 | 29.52 | 29.63 | 29.32 | 29.59 | 47,604 | -0.04(-0.14%) |
Sep 04, 2002 | 29.63 | 29.66 | 29.55 | 29.63 | 70,681 | -0.04(-0.14%) |