Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 30.32 | 30.46 | 30.16 | 30.16 | 82,579 | -0.37(-1.21%) |
Nov 27, 2002 | 30.16 | 30.61 | 30.16 | 30.53 | 24,000 | +0.42(+1.40%) |
Nov 26, 2002 | 30.16 | 30.29 | 30.02 | 30.11 | 22,780 | -0.20(-0.66%) |
Nov 25, 2002 | 30.27 | 30.46 | 30.16 | 30.31 | 92,071 | -0.22(-0.72%) |
Nov 22, 2002 | 30.46 | 30.77 | 30.38 | 30.53 | 192,278 | +0.01(+0.02%) |
Nov 21, 2002 | 30.64 | 30.73 | 30.32 | 30.52 | 48,272 | -0.19(-0.62%) |
Nov 20, 2002 | 30.48 | 30.77 | 30.33 | 30.72 | 34,170 | +0.13(+0.43%) |
Nov 19, 2002 | 30.35 | 31.00 | 30.35 | 30.58 | 130,852 | +0.05(+0.17%) |
Nov 18, 2002 | 30.72 | 30.72 | 30.42 | 30.53 | 139,937 | -0.01(-0.02%) |
Nov 15, 2002 | 30.19 | 30.65 | 30.19 | 30.54 | 24,000 | +0.21(+0.71%) |
Nov 14, 2002 | 30.13 | 30.46 | 29.95 | 30.32 | 13,831 | +0.31(+1.03%) |
Nov 13, 2002 | 29.87 | 30.19 | 29.55 | 30.02 | 28,204 | +0.52(+1.75%) |
Nov 12, 2002 | 30.24 | 30.52 | 29.50 | 29.50 | 39,187 | -0.92(-3.03%) |
Nov 11, 2002 | 30.66 | 30.66 | 30.31 | 30.42 | 26,441 | -0.06(-0.19%) |
Nov 08, 2002 | 30.68 | 30.98 | 30.46 | 30.48 | 84,613 | -0.35(-1.12%) |
Nov 07, 2002 | 30.83 | 30.96 | 30.63 | 30.83 | 33,085 | +0.00(+0.00%) |
Nov 06, 2002 | 31.00 | 31.00 | 30.55 | 30.83 | 38,238 | -0.18(-0.57%) |
Nov 05, 2002 | 30.48 | 31.08 | 30.48 | 31.00 | 28,882 | +0.52(+1.72%) |
Nov 04, 2002 | 31.20 | 31.20 | 30.48 | 30.48 | 119,190 | -0.72(-2.29%) |
Nov 01, 2002 | 30.83 | 31.27 | 30.57 | 31.20 | 36,340 | +0.42(+1.37%) |
Oct 31, 2002 | 31.07 | 31.17 | 30.77 | 30.77 | 29,831 | -0.30(-0.95%) |
Oct 30, 2002 | 31.12 | 31.31 | 31.01 | 31.07 | 10,847 | -0.04(-0.14%) |
Oct 29, 2002 | 30.53 | 31.11 | 30.38 | 31.11 | 12,610 | +0.58(+1.91%) |
Oct 28, 2002 | 31.34 | 31.34 | 30.46 | 30.53 | 160,005 | -0.73(-2.34%) |
Oct 25, 2002 | 30.90 | 31.29 | 30.90 | 31.26 | 379,674 | +0.27(+0.88%) |
Oct 24, 2002 | 31.86 | 31.89 | 30.96 | 30.99 | 109,834 | -0.38(-1.22%) |
Oct 23, 2002 | 31.51 | 31.69 | 30.99 | 31.37 | 46,374 | -0.19(-0.61%) |
Oct 22, 2002 | 31.74 | 31.85 | 31.36 | 31.56 | 94,647 | -0.53(-1.65%) |
Oct 21, 2002 | 31.31 | 32.14 | 31.08 | 32.09 | 157,293 | +0.88(+2.81%) |
Oct 18, 2002 | 30.81 | 31.30 | 30.81 | 31.22 | 74,307 | +0.41(+1.32%) |
Oct 17, 2002 | 31.20 | 31.20 | 30.70 | 30.81 | 38,645 | +0.17(+0.55%) |
Oct 16, 2002 | 31.05 | 31.27 | 30.64 | 30.64 | 20,204 | -0.91(-2.90%) |
Oct 15, 2002 | 31.64 | 31.64 | 31.17 | 31.56 | 46,510 | +0.53(+1.71%) |
Oct 14, 2002 | 30.68 | 31.16 | 30.68 | 31.03 | 35,391 | +0.53(+1.74%) |
Oct 11, 2002 | 29.94 | 30.83 | 29.94 | 30.49 | 57,629 | +0.60(+2.02%) |
Oct 10, 2002 | 29.90 | 30.23 | 29.39 | 29.89 | 19,932 | -0.01(-0.02%) |
Oct 09, 2002 | 30.38 | 30.42 | 29.82 | 29.90 | 21,966 | -0.56(-1.84%) |
Oct 08, 2002 | 29.83 | 30.69 | 29.83 | 30.46 | 21,560 | +0.72(+2.40%) |
Oct 07, 2002 | 29.94 | 30.44 | 29.74 | 29.74 | 18,848 | -0.08(-0.27%) |
Oct 04, 2002 | 30.42 | 30.42 | 29.73 | 29.82 | 5,017 | -0.52(-1.70%) |
Oct 03, 2002 | 30.27 | 30.80 | 30.25 | 30.34 | 124,614 | +0.10(+0.34%) |
Oct 02, 2002 | 30.71 | 30.88 | 30.24 | 30.24 | 31,729 | -0.52(-1.68%) |
Oct 01, 2002 | 29.90 | 30.78 | 29.90 | 30.75 | 21,831 | +0.83(+2.79%) |
Sep 30, 2002 | 29.61 | 30.18 | 29.38 | 29.92 | 76,748 | -0.10(-0.32%) |
Sep 27, 2002 | 30.25 | 30.49 | 29.92 | 30.02 | 10,441 | -0.87(-2.82%) |
Sep 26, 2002 | 30.24 | 30.89 | 30.24 | 30.89 | 25,492 | +0.66(+2.17%) |
Sep 25, 2002 | 30.02 | 30.52 | 29.79 | 30.23 | 16,271 | +0.22(+0.74%) |
Sep 24, 2002 | 30.24 | 30.49 | 29.95 | 30.01 | 52,069 | -0.66(-2.14%) |
Sep 23, 2002 | 30.38 | 30.66 | 30.24 | 30.66 | 26,170 | +0.07(+0.24%) |
Sep 20, 2002 | 30.64 | 30.87 | 30.56 | 30.59 | 37,831 | -0.24(-0.77%) |
Sep 19, 2002 | 30.97 | 31.22 | 30.81 | 30.83 | 117,292 | -0.64(-2.04%) |
Sep 18, 2002 | 31.20 | 31.71 | 31.17 | 31.47 | 257,636 | -0.12(-0.37%) |
Sep 17, 2002 | 32.63 | 32.63 | 31.59 | 31.59 | 18,983 | -0.74(-2.30%) |
Sep 16, 2002 | 32.15 | 32.52 | 31.93 | 32.33 | 17,492 | +0.26(+0.80%) |
Sep 13, 2002 | 31.56 | 32.15 | 31.56 | 32.07 | 42,171 | +0.10(+0.30%) |
Sep 12, 2002 | 32.23 | 32.23 | 31.81 | 31.98 | 6,915 | -0.44(-1.36%) |
Sep 11, 2002 | 32.73 | 32.73 | 32.33 | 32.42 | 21,560 | -0.01(-0.05%) |
Sep 10, 2002 | 32.18 | 32.54 | 32.12 | 32.43 | 14,373 | +0.07(+0.21%) |
Sep 09, 2002 | 31.71 | 32.42 | 31.67 | 32.37 | 27,662 | +0.67(+2.12%) |
Sep 06, 2002 | 32.08 | 32.08 | 31.58 | 31.70 | 16,136 | -0.22(-0.69%) |
Sep 05, 2002 | 31.49 | 32.15 | 31.49 | 31.92 | 23,865 | -0.01(-0.02%) |
Sep 04, 2002 | 31.53 | 31.94 | 31.45 | 31.93 | 69,833 | +0.40(+1.26%) |