Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.20 | 26.35 | 25.62 | 25.62 | 59,042 | -0.55(-2.10%) |
Nov 27, 2002 | 26.06 | 26.37 | 26.06 | 26.17 | 73,302 | +0.11(+0.42%) |
Nov 26, 2002 | 26.13 | 26.31 | 26.01 | 26.06 | 71,063 | -0.09(-0.36%) |
Nov 25, 2002 | 26.37 | 26.38 | 26.09 | 26.15 | 58,807 | +0.02(+0.07%) |
Nov 22, 2002 | 26.81 | 26.81 | 26.02 | 26.13 | 69,767 | -0.53(-2.00%) |
Nov 21, 2002 | 25.95 | 26.90 | 25.86 | 26.67 | 59,867 | +0.71(+2.75%) |
Nov 20, 2002 | 25.75 | 26.09 | 25.59 | 25.96 | 101,115 | +0.14(+0.53%) |
Nov 19, 2002 | 26.12 | 26.18 | 25.74 | 25.82 | 125,039 | -0.33(-1.27%) |
Nov 18, 2002 | 26.99 | 27.08 | 26.13 | 26.15 | 151,673 | -0.88(-3.26%) |
Nov 15, 2002 | 27.02 | 27.10 | 26.52 | 27.03 | 152,615 | +0.01(+0.03%) |
Nov 14, 2002 | 26.94 | 27.03 | 26.76 | 27.03 | 199,048 | +0.08(+0.31%) |
Nov 13, 2002 | 26.30 | 27.00 | 26.13 | 26.94 | 89,094 | +0.57(+2.16%) |
Nov 12, 2002 | 25.60 | 26.73 | 25.60 | 26.37 | 83,084 | +0.83(+3.26%) |
Nov 11, 2002 | 25.93 | 26.02 | 25.46 | 25.54 | 78,252 | -0.40(-1.54%) |
Nov 08, 2002 | 25.55 | 26.18 | 25.46 | 25.94 | 39,951 | +0.29(+1.12%) |
Nov 07, 2002 | 27.16 | 27.17 | 25.56 | 25.65 | 115,964 | -1.52(-5.59%) |
Nov 06, 2002 | 27.58 | 27.58 | 26.76 | 27.17 | 85,441 | -0.33(-1.20%) |
Nov 05, 2002 | 27.21 | 27.50 | 26.81 | 27.50 | 85,205 | +0.31(+1.12%) |
Nov 04, 2002 | 27.18 | 27.58 | 26.94 | 27.20 | 117,850 | -0.14(-0.49%) |
Nov 01, 2002 | 26.61 | 27.33 | 26.52 | 27.33 | 56,096 | +0.75(+2.81%) |
Oct 31, 2002 | 26.50 | 26.82 | 26.17 | 26.58 | 93,101 | +0.09(+0.35%) |
Oct 30, 2002 | 26.06 | 26.49 | 25.94 | 26.49 | 94,987 | +0.43(+1.67%) |
Oct 29, 2002 | 26.00 | 26.06 | 25.48 | 26.06 | 65,406 | +0.06(+0.22%) |
Oct 28, 2002 | 26.23 | 26.36 | 25.37 | 26.00 | 120,209 | -0.22(-0.84%) |
Oct 25, 2002 | 26.50 | 26.51 | 25.96 | 26.22 | 58,335 | -0.25(-0.96%) |
Oct 24, 2002 | 26.42 | 26.50 | 25.37 | 26.47 | 135,999 | +0.06(+0.22%) |
Oct 23, 2002 | 26.22 | 26.41 | 25.90 | 26.41 | 73,656 | +0.36(+1.40%) |
Oct 22, 2002 | 26.10 | 26.22 | 25.70 | 26.05 | 50,911 | -0.05(-0.20%) |
Oct 21, 2002 | 25.50 | 26.13 | 25.41 | 26.10 | 105,240 | +0.52(+2.02%) |
Oct 18, 2002 | 27.02 | 27.03 | 25.51 | 25.58 | 362,035 | -1.66(-6.10%) |
Oct 17, 2002 | 27.15 | 27.71 | 27.04 | 27.25 | 186,203 | +0.25(+0.94%) |
Oct 16, 2002 | 26.22 | 27.23 | 25.88 | 26.99 | 290,752 | +0.48(+1.82%) |
Oct 15, 2002 | 25.24 | 26.56 | 25.24 | 26.51 | 285,550 | +1.53(+6.11%) |
Oct 14, 2002 | 24.60 | 25.32 | 24.31 | 24.98 | 459,620 | -0.36(-1.41%) |
Oct 11, 2002 | 22.52 | 25.41 | 22.51 | 25.34 | 2,704,628 | +3.29(+14.94%) |
Oct 10, 2002 | 21.70 | 22.23 | 21.60 | 22.04 | 61,282 | +0.29(+1.32%) |
Oct 09, 2002 | 22.57 | 22.70 | 21.71 | 21.76 | 7,294,925 | -0.52(-2.35%) |
Oct 08, 2002 | 21.97 | 22.60 | 21.80 | 22.28 | 90,391 | +0.25(+1.15%) |
Oct 07, 2002 | 22.98 | 23.13 | 21.72 | 22.03 | 166,640 | -1.30(-5.56%) |
Oct 04, 2002 | 24.12 | 24.12 | 23.05 | 23.32 | 138,402 | -0.95(-3.92%) |
Oct 03, 2002 | 24.57 | 24.58 | 23.73 | 24.28 | 150,848 | -0.34(-1.38%) |
Oct 02, 2002 | 25.03 | 25.22 | 24.57 | 24.62 | 73,067 | -0.84(-3.30%) |
Oct 01, 2002 | 24.39 | 25.88 | 23.79 | 25.46 | 133,424 | +1.15(+4.71%) |
Sep 30, 2002 | 23.86 | 24.14 | 23.78 | 24.31 | 99,583 | +0.28(+1.17%) |
Sep 27, 2002 | 24.23 | 24.45 | 23.85 | 24.03 | 90,391 | -0.48(-1.94%) |
Sep 26, 2002 | 24.90 | 24.90 | 24.27 | 24.51 | 106,890 | -0.31(-1.27%) |
Sep 25, 2002 | 24.15 | 24.90 | 24.10 | 24.82 | 163,929 | +0.76(+3.17%) |
Sep 24, 2002 | 24.40 | 24.96 | 24.06 | 24.06 | 135,711 | -0.39(-1.60%) |
Sep 23, 2002 | 25.51 | 25.63 | 24.38 | 24.45 | 136,621 | -1.15(-4.48%) |
Sep 20, 2002 | 25.71 | 25.75 | 25.29 | 25.59 | 141,302 | +0.20(+0.80%) |
Sep 19, 2002 | 26.09 | 26.09 | 25.37 | 25.39 | 50,911 | -0.74(-2.83%) |
Sep 18, 2002 | 26.02 | 26.50 | 25.85 | 26.13 | 78,959 | -0.20(-0.74%) |
Sep 17, 2002 | 26.27 | 26.73 | 26.02 | 26.32 | 79,902 | +0.02(+0.06%) |
Sep 16, 2002 | 27.37 | 27.37 | 26.09 | 26.30 | 222,377 | -0.92(-3.39%) |
Sep 13, 2002 | 26.83 | 27.30 | 26.48 | 27.23 | 93,808 | +0.28(+1.04%) |
Sep 12, 2002 | 27.35 | 27.35 | 26.84 | 26.95 | 159,803 | -0.37(-1.37%) |
Sep 11, 2002 | 26.69 | 27.54 | 26.69 | 27.32 | 69,981 | +0.36(+1.32%) |
Sep 10, 2002 | 27.37 | 27.74 | 26.71 | 26.97 | 190,976 | -0.56(-2.03%) |
Sep 09, 2002 | 26.95 | 27.53 | 26.66 | 27.53 | 254,320 | +0.55(+2.04%) |
Sep 06, 2002 | 27.03 | 27.11 | 26.79 | 26.97 | 179,132 | +0.03(+0.09%) |
Sep 05, 2002 | 26.39 | 27.40 | 26.23 | 26.95 | 264,455 | +0.31(+1.18%) |
Sep 04, 2002 | 25.44 | 26.73 | 25.40 | 26.64 | 95,123 | +0.99(+3.88%) |