Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.39 | 27.43 | 27.33 | 27.37 | 11,693 | -0.06(-0.22%) |
Nov 27, 2002 | 27.23 | 27.47 | 27.13 | 27.43 | 140,171 | +0.31(+1.13%) |
Nov 26, 2002 | 27.30 | 27.30 | 27.12 | 27.13 | 113,861 | -0.01(-0.03%) |
Nov 25, 2002 | 26.85 | 27.14 | 26.85 | 27.13 | 109,476 | +0.28(+1.04%) |
Nov 22, 2002 | 26.79 | 27.02 | 26.65 | 26.85 | 123,216 | -0.03(-0.13%) |
Nov 21, 2002 | 26.34 | 27.28 | 26.10 | 26.89 | 229,769 | +1.33(+5.22%) |
Nov 20, 2002 | 24.91 | 25.66 | 24.84 | 25.55 | 77,905 | +0.73(+2.92%) |
Nov 19, 2002 | 25.18 | 25.25 | 24.45 | 24.83 | 83,751 | -0.25(-1.01%) |
Nov 18, 2002 | 24.97 | 25.31 | 24.29 | 25.08 | 82,582 | +0.05(+0.22%) |
Nov 15, 2002 | 24.85 | 25.14 | 24.50 | 25.03 | 81,705 | +0.04(+0.16%) |
Nov 14, 2002 | 24.60 | 25.16 | 24.43 | 24.99 | 73,666 | +0.53(+2.15%) |
Nov 13, 2002 | 24.29 | 24.80 | 24.29 | 24.46 | 106,407 | +0.17(+0.70%) |
Nov 12, 2002 | 24.15 | 24.32 | 23.92 | 24.29 | 323,607 | +0.10(+0.40%) |
Nov 11, 2002 | 24.12 | 24.25 | 24.05 | 24.19 | 176,858 | +0.08(+0.31%) |
Nov 08, 2002 | 23.77 | 24.25 | 23.77 | 24.12 | 329,161 | +0.48(+2.03%) |
Nov 07, 2002 | 23.47 | 23.97 | 22.95 | 23.64 | 409,259 | +0.17(+0.73%) |
Nov 06, 2002 | 23.49 | 23.55 | 23.06 | 23.47 | 112,984 | -0.20(-0.84%) |
Nov 05, 2002 | 23.43 | 23.77 | 23.12 | 23.67 | 81,851 | -0.04(-0.17%) |
Nov 04, 2002 | 24.25 | 24.28 | 23.67 | 23.71 | 120,585 | -0.55(-2.26%) |
Nov 01, 2002 | 24.44 | 24.44 | 23.67 | 24.25 | 124,970 | -0.18(-0.76%) |
Oct 31, 2002 | 23.98 | 24.44 | 23.96 | 24.44 | 160,049 | +0.46(+1.91%) |
Oct 30, 2002 | 23.95 | 24.22 | 23.84 | 23.98 | 127,454 | +0.04(+0.17%) |
Oct 29, 2002 | 24.46 | 24.46 | 23.60 | 23.94 | 68,697 | -0.62(-2.53%) |
Oct 28, 2002 | 24.29 | 24.63 | 24.29 | 24.56 | 84,482 | +0.27(+1.13%) |
Oct 25, 2002 | 24.46 | 24.63 | 24.07 | 24.29 | 150,402 | -0.34(-1.39%) |
Oct 24, 2002 | 25.07 | 25.25 | 24.63 | 24.63 | 109,769 | -0.31(-1.23%) |
Oct 23, 2002 | 25.59 | 25.59 | 24.54 | 24.94 | 147,040 | -0.99(-3.83%) |
Oct 22, 2002 | 26.17 | 26.17 | 25.82 | 25.93 | 106,115 | -0.34(-1.30%) |
Oct 21, 2002 | 26.10 | 26.50 | 25.79 | 26.27 | 92,960 | +0.00(+0.00%) |
Oct 18, 2002 | 26.36 | 26.36 | 25.89 | 26.27 | 56,273 | -0.09(-0.34%) |
Oct 17, 2002 | 25.74 | 26.51 | 25.49 | 26.36 | 167,503 | +0.42(+1.61%) |
Oct 16, 2002 | 25.94 | 25.94 | 25.49 | 25.94 | 139,586 | +0.00(+0.00%) |
Oct 15, 2002 | 25.28 | 25.94 | 25.18 | 25.94 | 264,264 | +0.80(+3.18%) |
Oct 14, 2002 | 25.29 | 25.49 | 25.04 | 25.14 | 74,251 | -0.15(-0.60%) |
Oct 11, 2002 | 25.56 | 26.07 | 24.77 | 25.29 | 332,815 | -0.27(-1.04%) |
Oct 10, 2002 | 24.77 | 26.20 | 24.56 | 25.56 | 122,339 | +0.79(+3.20%) |
Oct 09, 2002 | 24.73 | 24.91 | 24.05 | 24.77 | 181,243 | +0.03(+0.14%) |
Oct 08, 2002 | 24.60 | 24.97 | 24.60 | 24.73 | 178,466 | +0.14(+0.56%) |
Oct 07, 2002 | 25.52 | 25.52 | 24.60 | 24.60 | 133,155 | -1.09(-4.26%) |
Oct 04, 2002 | 27.50 | 27.57 | 25.56 | 25.69 | 176,273 | -1.81(-6.59%) |
Oct 03, 2002 | 28.05 | 28.05 | 27.37 | 27.50 | 184,605 | -0.56(-2.00%) |
Oct 02, 2002 | 28.26 | 28.52 | 28.06 | 28.06 | 41,802 | -0.18(-0.63%) |
Oct 01, 2002 | 28.34 | 28.34 | 27.78 | 28.24 | 69,866 | -0.10(-0.34%) |
Sep 30, 2002 | 28.60 | 28.60 | 27.67 | 28.34 | 73,958 | -0.27(-0.93%) |
Sep 27, 2002 | 28.12 | 28.84 | 28.04 | 28.60 | 70,889 | +0.49(+1.73%) |
Sep 26, 2002 | 27.98 | 28.26 | 27.85 | 28.12 | 10,772,284 | +0.21(+0.74%) |
Sep 25, 2002 | 28.36 | 28.36 | 27.82 | 27.91 | 73,520 | -0.34(-1.21%) |
Sep 24, 2002 | 28.43 | 28.53 | 28.19 | 28.26 | 64,458 | -0.16(-0.58%) |
Sep 23, 2002 | 28.73 | 28.73 | 28.26 | 28.42 | 94,714 | -0.31(-1.10%) |
Sep 20, 2002 | 29.25 | 29.25 | 28.44 | 28.73 | 83,605 | -0.45(-1.55%) |
Sep 19, 2002 | 29.42 | 29.43 | 28.92 | 29.19 | 121,608 | -0.37(-1.25%) |
Sep 18, 2002 | 29.97 | 29.97 | 29.56 | 29.56 | 54,080 | -0.48(-1.59%) |
Sep 17, 2002 | 30.25 | 30.27 | 29.78 | 30.03 | 102,168 | -0.21(-0.70%) |
Sep 16, 2002 | 30.62 | 30.62 | 29.93 | 30.25 | 44,580 | -0.47(-1.54%) |
Sep 13, 2002 | 29.90 | 30.72 | 29.82 | 30.72 | 127,601 | +0.75(+2.49%) |
Sep 12, 2002 | 30.10 | 30.10 | 29.93 | 29.97 | 43,556 | -0.24(-0.79%) |
Sep 11, 2002 | 29.95 | 30.55 | 29.93 | 30.21 | 40,779 | +0.35(+1.17%) |
Sep 10, 2002 | 30.00 | 30.07 | 29.76 | 29.86 | 75,274 | -0.22(-0.73%) |
Sep 09, 2002 | 29.42 | 30.08 | 29.42 | 30.08 | 30,694 | +0.60(+2.02%) |
Sep 06, 2002 | 29.42 | 29.52 | 29.38 | 29.49 | 75,712 | +0.11(+0.37%) |
Sep 05, 2002 | 29.32 | 29.42 | 29.11 | 29.38 | 47,941 | -0.04(-0.14%) |
Sep 04, 2002 | 29.42 | 29.45 | 29.34 | 29.42 | 71,181 | -0.04(-0.14%) |