Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.73 | 24.74 | 24.54 | 24.74 | 4,100 | +0.01(+0.04%) |
Nov 27, 2002 | 24.73 | 24.85 | 24.48 | 24.73 | 31,600 | -0.01(-0.04%) |
Nov 26, 2002 | 24.37 | 24.87 | 24.36 | 24.74 | 11,400 | +0.05(+0.20%) |
Nov 25, 2002 | 24.75 | 25.00 | 24.43 | 24.69 | 3,500 | -0.17(-0.68%) |
Nov 22, 2002 | 24.85 | 24.86 | 24.48 | 24.86 | 4,500 | +0.24(+0.97%) |
Nov 21, 2002 | 24.50 | 24.86 | 24.48 | 24.62 | 23,000 | +0.12(+0.49%) |
Nov 20, 2002 | 24.52 | 24.60 | 24.23 | 24.50 | 34,900 | +0.18(+0.74%) |
Nov 19, 2002 | 24.70 | 24.70 | 24.31 | 24.32 | 17,100 | -0.38(-1.54%) |
Nov 18, 2002 | 24.90 | 25.09 | 24.65 | 24.70 | 6,000 | -0.39(-1.55%) |
Nov 15, 2002 | 25.30 | 25.30 | 24.93 | 25.09 | 6,700 | -0.21(-0.83%) |
Nov 14, 2002 | 25.30 | 25.30 | 25.07 | 25.30 | 10,400 | +0.01(+0.04%) |
Nov 13, 2002 | 24.99 | 25.30 | 24.85 | 25.29 | 25,100 | +0.39(+1.57%) |
Nov 12, 2002 | 24.65 | 24.90 | 24.65 | 24.90 | 38,400 | +0.24(+0.97%) |
Nov 11, 2002 | 24.75 | 24.90 | 24.66 | 24.66 | 11,800 | -0.03(-0.12%) |
Nov 08, 2002 | 24.75 | 24.85 | 24.66 | 24.69 | 14,400 | -0.04(-0.16%) |
Nov 07, 2002 | 24.74 | 24.75 | 24.65 | 24.73 | 11,500 | -0.02(-0.08%) |
Nov 06, 2002 | 24.74 | 24.75 | 24.50 | 24.75 | 16,600 | +0.06(+0.25%) |
Nov 05, 2002 | 24.00 | 24.72 | 24.00 | 24.69 | 19,300 | +0.20(+0.82%) |
Nov 04, 2002 | 23.25 | 25.00 | 23.20 | 24.49 | 51,800 | +1.29(+5.56%) |
Nov 01, 2002 | 22.90 | 23.20 | 22.60 | 23.20 | 16,000 | +0.11(+0.48%) |
Oct 31, 2002 | 22.52 | 23.10 | 22.52 | 23.09 | 11,500 | +0.23(+1.01%) |
Oct 30, 2002 | 22.41 | 22.90 | 22.41 | 22.86 | 3,600 | -0.03(-0.13%) |
Oct 29, 2002 | 22.76 | 22.89 | 22.62 | 22.89 | 5,050 | +0.22(+0.97%) |
Oct 28, 2002 | 22.46 | 22.75 | 22.30 | 22.67 | 30,200 | +0.04(+0.18%) |
Oct 25, 2002 | 22.84 | 22.84 | 22.40 | 22.63 | 39,400 | +0.08(+0.35%) |
Oct 24, 2002 | 22.96 | 22.96 | 22.55 | 22.55 | 5,000 | -0.42(-1.83%) |
Oct 23, 2002 | 22.65 | 23.00 | 22.65 | 22.97 | 16,200 | -0.07(-0.30%) |
Oct 22, 2002 | 23.20 | 23.20 | 22.75 | 23.04 | 14,200 | -0.09(-0.39%) |
Oct 21, 2002 | 22.87 | 23.10 | 22.85 | 23.13 | 64,600 | +0.14(+0.61%) |
Oct 18, 2002 | 22.95 | 23.41 | 22.85 | 22.99 | 14,400 | +0.19(+0.83%) |
Oct 17, 2002 | 23.00 | 23.00 | 22.60 | 22.80 | 58,400 | +0.00(+0.00%) |
Oct 16, 2002 | 22.81 | 22.95 | 22.46 | 22.80 | 16,900 | -0.10(-0.44%) |
Oct 15, 2002 | 23.25 | 23.49 | 22.90 | 22.90 | 28,200 | -0.60(-2.55%) |
Oct 14, 2002 | 23.15 | 23.55 | 22.92 | 23.50 | 22,800 | +0.25(+1.08%) |
Oct 11, 2002 | 23.20 | 23.50 | 23.18 | 23.25 | 38,900 | +0.35(+1.53%) |
Oct 10, 2002 | 21.60 | 23.05 | 21.59 | 22.90 | 38,400 | +0.85(+3.85%) |
Oct 09, 2002 | 22.00 | 22.20 | 22.00 | 22.05 | 6,300 | +0.05(+0.23%) |
Oct 08, 2002 | 21.55 | 22.06 | 21.51 | 22.00 | 24,400 | +0.10(+0.46%) |
Oct 07, 2002 | 22.40 | 22.90 | 21.90 | 21.90 | 17,100 | -0.78(-3.44%) |
Oct 04, 2002 | 22.47 | 22.84 | 22.27 | 22.68 | 6,900 | -0.25(-1.09%) |
Oct 03, 2002 | 22.93 | 23.00 | 22.46 | 22.93 | 25,500 | -0.01(-0.05%) |
Oct 02, 2002 | 23.05 | 23.12 | 22.71 | 22.94 | 19,728 | +0.01(+0.04%) |
Oct 01, 2002 | 22.90 | 23.00 | 22.33 | 22.93 | 35,600 | +0.03(+0.13%) |
Sep 30, 2002 | 22.90 | 23.10 | 22.56 | 22.90 | 40,200 | +0.00(+0.00%) |
Sep 27, 2002 | 23.00 | 23.62 | 22.50 | 22.90 | 15,200 | -0.15(-0.65%) |
Sep 26, 2002 | 22.82 | 23.25 | 22.82 | 23.05 | 8,478 | +0.35(+1.55%) |
Sep 25, 2002 | 23.03 | 23.10 | 22.25 | 22.70 | 810,000 | +0.17(+0.75%) |
Sep 24, 2002 | 21.60 | 23.00 | 21.50 | 22.53 | 31,100 | +0.53(+2.40%) |
Sep 23, 2002 | 24.49 | 24.49 | 21.75 | 22.00 | 28,801 | -2.25(-9.27%) |
Sep 20, 2002 | 24.15 | 25.10 | 23.75 | 24.25 | 37,600 | +0.27(+1.12%) |
Sep 19, 2002 | 23.35 | 24.19 | 23.09 | 23.98 | 9,400 | +0.58(+2.48%) |
Sep 18, 2002 | 23.29 | 23.42 | 22.95 | 23.40 | 14,600 | +0.06(+0.26%) |
Sep 17, 2002 | 25.00 | 25.23 | 23.03 | 23.34 | 55,799 | -1.92(-7.60%) |
Sep 16, 2002 | 25.85 | 25.87 | 24.65 | 25.26 | 27,200 | -0.35(-1.37%) |
Sep 13, 2002 | 25.76 | 26.10 | 25.29 | 25.61 | 23,400 | +0.17(+0.68%) |
Sep 12, 2002 | 25.70 | 26.05 | 24.85 | 25.44 | 12,000 | -0.27(-1.05%) |
Sep 11, 2002 | 26.34 | 26.34 | 25.70 | 25.71 | 32,800 | -0.48(-1.83%) |
Sep 10, 2002 | 25.92 | 26.40 | 25.41 | 26.19 | 9,700 | +0.39(+1.51%) |
Sep 09, 2002 | 25.11 | 26.12 | 25.11 | 25.80 | 21,571 | -0.01(-0.04%) |
Sep 06, 2002 | 24.99 | 26.37 | 24.71 | 25.81 | 17,700 | +1.16(+4.71%) |
Sep 05, 2002 | 25.21 | 25.66 | 24.50 | 24.65 | 15,100 | -1.24(-4.79%) |
Sep 04, 2002 | 25.88 | 26.40 | 25.57 | 25.89 | 23,583 | -0.46(-1.75%) |