Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 29.97 | 29.97 | 29.62 | 29.79 | 16,594 | +0.05(+0.18%) |
Nov 27, 2002 | 29.93 | 29.93 | 29.62 | 29.73 | 11,577 | +0.16(+0.53%) |
Nov 26, 2002 | 29.88 | 29.88 | 29.54 | 29.58 | 23,283 | -0.37(-1.25%) |
Nov 25, 2002 | 29.60 | 30.06 | 29.60 | 29.95 | 25,728 | +0.06(+0.18%) |
Nov 22, 2002 | 29.56 | 29.91 | 29.56 | 29.90 | 26,499 | +0.33(+1.13%) |
Nov 21, 2002 | 29.50 | 29.66 | 29.50 | 29.56 | 28,944 | +0.06(+0.21%) |
Nov 20, 2002 | 29.39 | 29.54 | 29.39 | 29.50 | 26,499 | +0.00(+0.00%) |
Nov 19, 2002 | 29.77 | 29.77 | 29.46 | 29.50 | 26,371 | -0.15(-0.50%) |
Nov 18, 2002 | 29.64 | 29.77 | 29.54 | 29.65 | 7,847 | -0.09(-0.29%) |
Nov 15, 2002 | 29.62 | 29.89 | 29.58 | 29.73 | 32,674 | -0.50(-1.65%) |
Nov 14, 2002 | 29.49 | 30.25 | 29.35 | 30.23 | 51,842 | +0.72(+2.45%) |
Nov 13, 2002 | 29.53 | 29.62 | 29.42 | 29.51 | 48,368 | -0.11(-0.37%) |
Nov 12, 2002 | 29.32 | 29.62 | 29.32 | 29.62 | 37,434 | +0.31(+1.06%) |
Nov 11, 2002 | 29.15 | 29.38 | 29.15 | 29.31 | 17,881 | +0.14(+0.48%) |
Nov 08, 2002 | 29.19 | 29.45 | 29.12 | 29.17 | 17,109 | +0.05(+0.16%) |
Nov 07, 2002 | 29.45 | 29.45 | 29.12 | 29.12 | 22,769 | -0.33(-1.13%) |
Nov 06, 2002 | 28.86 | 29.45 | 28.68 | 29.45 | 38,592 | +0.61(+2.13%) |
Nov 05, 2002 | 29.28 | 29.42 | 28.63 | 28.84 | 6,560 | -0.61(-2.06%) |
Nov 04, 2002 | 29.35 | 29.46 | 29.35 | 29.45 | 6,560 | +0.23(+0.80%) |
Nov 01, 2002 | 28.32 | 29.35 | 28.32 | 29.21 | 17,237 | +0.57(+1.98%) |
Oct 31, 2002 | 28.64 | 28.70 | 28.19 | 28.65 | 7,203 | +0.16(+0.55%) |
Oct 30, 2002 | 28.26 | 28.62 | 27.95 | 28.49 | 18,839 | +0.30(+1.08%) |
Oct 29, 2002 | 28.09 | 28.19 | 27.95 | 28.19 | 55,830 | +0.09(+0.33%) |
Oct 28, 2002 | 27.98 | 28.37 | 27.91 | 28.09 | 127,096 | +0.11(+0.39%) |
Oct 25, 2002 | 27.85 | 28.30 | 27.85 | 27.98 | 14,922 | +0.09(+0.31%) |
Oct 24, 2002 | 27.98 | 28.05 | 27.83 | 27.90 | 24,570 | -0.01(-0.02%) |
Oct 23, 2002 | 27.81 | 27.91 | 27.62 | 27.91 | 5,788 | +0.20(+0.71%) |
Oct 22, 2002 | 28.01 | 28.14 | 27.71 | 27.71 | 4,373 | -0.45(-1.59%) |
Oct 21, 2002 | 28.57 | 28.57 | 28.16 | 28.16 | 2,444 | -0.34(-1.20%) |
Oct 18, 2002 | 28.52 | 28.65 | 28.31 | 28.50 | 7,075 | -0.02(-0.08%) |
Oct 17, 2002 | 28.68 | 28.68 | 28.38 | 28.52 | 5,660 | +0.22(+0.77%) |
Oct 16, 2002 | 28.84 | 28.84 | 28.20 | 28.30 | 26,757 | -0.51(-1.78%) |
Oct 15, 2002 | 28.84 | 28.99 | 28.64 | 28.82 | 14,407 | +0.23(+0.82%) |
Oct 14, 2002 | 29.09 | 29.22 | 28.47 | 28.58 | 33,703 | -0.15(-0.51%) |
Oct 11, 2002 | 28.05 | 28.84 | 27.79 | 28.73 | 8,618 | +0.52(+1.85%) |
Oct 10, 2002 | 28.46 | 28.46 | 27.98 | 28.21 | 12,349 | -0.12(-0.41%) |
Oct 09, 2002 | 28.76 | 28.94 | 28.33 | 28.33 | 27,915 | -0.63(-2.17%) |
Oct 08, 2002 | 28.86 | 29.12 | 28.76 | 28.96 | 7,718 | +0.04(+0.13%) |
Oct 07, 2002 | 28.93 | 29.07 | 28.89 | 28.92 | 8,490 | -0.18(-0.61%) |
Oct 04, 2002 | 29.20 | 29.41 | 28.92 | 29.10 | 93,007 | -0.19(-0.66%) |
Oct 03, 2002 | 29.32 | 29.35 | 29.20 | 29.29 | 7,332 | -0.05(-0.19%) |
Oct 02, 2002 | 29.49 | 29.50 | 29.35 | 29.35 | 6,689 | -0.07(-0.24%) |
Oct 01, 2002 | 29.31 | 29.66 | 28.94 | 29.42 | 51,842 | +0.16(+0.56%) |
Sep 30, 2002 | 29.25 | 29.35 | 29.09 | 29.25 | 26,242 | +0.09(+0.32%) |
Sep 27, 2002 | 29.54 | 29.70 | 29.15 | 29.16 | 142,019 | -0.07(-0.24%) |
Sep 26, 2002 | 29.31 | 29.31 | 29.02 | 29.23 | 19,038 | +0.04(+0.13%) |
Sep 25, 2002 | 29.07 | 29.23 | 28.80 | 29.19 | 29,973 | +0.19(+0.67%) |
Sep 24, 2002 | 28.93 | 29.15 | 28.93 | 29.00 | 39,766 | +0.07(+0.24%) |
Sep 23, 2002 | 29.64 | 29.69 | 28.93 | 28.93 | 8,245 | -0.93(-3.10%) |
Sep 20, 2002 | 30.07 | 30.76 | 29.54 | 29.85 | 37,048 | -0.44(-1.46%) |
Sep 19, 2002 | 30.38 | 30.56 | 30.13 | 30.29 | 9,390 | -0.10(-0.33%) |
Sep 18, 2002 | 30.63 | 30.71 | 30.35 | 30.39 | 19,038 | -0.30(-0.96%) |
Sep 17, 2002 | 30.86 | 30.86 | 30.63 | 30.69 | 4,116 | -0.17(-0.55%) |
Sep 16, 2002 | 31.09 | 31.09 | 30.79 | 30.86 | 2,974 | +0.05(+0.18%) |
Sep 13, 2002 | 30.58 | 30.90 | 30.52 | 30.81 | 12,220 | +0.23(+0.74%) |
Sep 12, 2002 | 31.09 | 31.09 | 30.57 | 30.58 | 11,127 | -0.32(-1.03%) |
Sep 11, 2002 | 31.09 | 31.09 | 30.71 | 30.90 | 10,548 | -0.17(-0.55%) |
Sep 10, 2002 | 31.09 | 31.09 | 30.87 | 31.07 | 27,143 | +0.04(+0.13%) |
Sep 09, 2002 | 30.54 | 31.09 | 30.43 | 31.03 | 12,349 | +0.05(+0.15%) |
Sep 06, 2002 | 30.55 | 30.99 | 30.55 | 30.99 | 4,631 | +0.42(+1.37%) |
Sep 05, 2002 | 30.92 | 31.02 | 30.54 | 30.57 | 5,145 | -0.37(-1.18%) |
Sep 04, 2002 | 30.84 | 31.20 | 30.62 | 30.93 | 15,050 | +0.18(+0.58%) |