Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.87 | 23.87 | 23.75 | 23.84 | 463,320 | -0.01(-0.02%) |
Nov 27, 2002 | 23.75 | 23.86 | 23.67 | 23.84 | 1,211,989 | +0.13(+0.56%) |
Nov 26, 2002 | 23.76 | 23.83 | 23.69 | 23.71 | 998,629 | -0.04(-0.17%) |
Nov 25, 2002 | 23.71 | 23.87 | 23.41 | 23.75 | 1,894,915 | +0.04(+0.17%) |
Nov 22, 2002 | 23.45 | 23.75 | 23.27 | 23.71 | 1,565,507 | +0.35(+1.51%) |
Nov 21, 2002 | 23.28 | 23.50 | 23.20 | 23.36 | 936,529 | +0.13(+0.57%) |
Nov 20, 2002 | 23.15 | 23.35 | 22.89 | 23.23 | 762,198 | +0.02(+0.10%) |
Nov 19, 2002 | 23.14 | 23.30 | 23.03 | 23.20 | 586,133 | -0.02(-0.10%) |
Nov 18, 2002 | 23.58 | 23.58 | 23.13 | 23.23 | 1,341,393 | +0.03(+0.15%) |
Nov 15, 2002 | 23.03 | 23.20 | 22.83 | 23.19 | 1,378,687 | +0.18(+0.78%) |
Nov 14, 2002 | 23.15 | 23.31 | 22.89 | 23.01 | 1,406,441 | +0.01(+0.05%) |
Nov 13, 2002 | 22.64 | 23.09 | 22.64 | 23.00 | 805,044 | +0.37(+1.63%) |
Nov 12, 2002 | 23.09 | 23.23 | 22.57 | 22.63 | 1,344,688 | -0.36(-1.58%) |
Nov 11, 2002 | 22.86 | 23.00 | 22.54 | 23.00 | 839,910 | +0.13(+0.58%) |
Nov 08, 2002 | 23.00 | 23.39 | 22.71 | 22.86 | 825,339 | -0.20(-0.85%) |
Nov 07, 2002 | 23.68 | 23.68 | 22.92 | 23.06 | 1,241,131 | -0.72(-3.03%) |
Nov 06, 2002 | 23.72 | 23.92 | 23.69 | 23.78 | 1,140,522 | +0.11(+0.46%) |
Nov 05, 2002 | 23.75 | 23.75 | 23.49 | 23.67 | 1,467,327 | -0.17(-0.70%) |
Nov 04, 2002 | 23.35 | 24.01 | 23.19 | 23.84 | 2,476,191 | +0.49(+2.10%) |
Nov 01, 2002 | 23.26 | 23.38 | 23.13 | 23.35 | 1,560,130 | +0.06(+0.25%) |
Oct 31, 2002 | 23.41 | 23.54 | 23.17 | 23.29 | 936,702 | -0.05(-0.22%) |
Oct 30, 2002 | 23.30 | 23.53 | 23.17 | 23.34 | 954,396 | +0.10(+0.45%) |
Oct 29, 2002 | 23.43 | 23.61 | 22.91 | 23.24 | 1,208,693 | -0.18(-0.76%) |
Oct 28, 2002 | 23.43 | 23.69 | 23.24 | 23.42 | 1,343,995 | +0.13(+0.57%) |
Oct 25, 2002 | 23.28 | 23.42 | 23.09 | 23.28 | 997,588 | +0.07(+0.32%) |
Oct 24, 2002 | 23.35 | 23.58 | 23.13 | 23.21 | 2,462,314 | -0.11(-0.47%) |
Oct 23, 2002 | 23.55 | 23.74 | 23.17 | 23.32 | 1,648,596 | -0.02(-0.07%) |
Oct 22, 2002 | 23.69 | 24.21 | 23.07 | 23.34 | 1,816,509 | -0.59(-2.48%) |
Oct 21, 2002 | 23.54 | 24.06 | 23.38 | 23.93 | 1,385,279 | +0.41(+1.74%) |
Oct 18, 2002 | 23.17 | 23.84 | 22.72 | 23.52 | 2,463,008 | -0.32(-1.33%) |
Oct 17, 2002 | 23.87 | 24.07 | 23.41 | 23.84 | 1,231,243 | +0.35(+1.47%) |
Oct 16, 2002 | 23.85 | 23.96 | 23.35 | 23.49 | 973,303 | -0.36(-1.50%) |
Oct 15, 2002 | 24.04 | 24.04 | 23.75 | 23.85 | 1,285,537 | +0.18(+0.78%) |
Oct 14, 2002 | 23.64 | 23.87 | 22.74 | 23.66 | 1,602,455 | +0.03(+0.12%) |
Oct 11, 2002 | 24.10 | 24.11 | 23.29 | 23.64 | 2,074,102 | +0.07(+0.32%) |
Oct 10, 2002 | 22.72 | 23.75 | 22.61 | 23.56 | 3,145,586 | +1.22(+5.44%) |
Oct 09, 2002 | 23.58 | 23.61 | 22.34 | 22.34 | 2,417,734 | -1.23(-5.23%) |
Oct 08, 2002 | 23.79 | 24.09 | 22.68 | 23.58 | 2,345,399 | -0.21(-0.90%) |
Oct 07, 2002 | 23.69 | 24.38 | 23.61 | 23.79 | 1,305,833 | +0.10(+0.41%) |
Oct 04, 2002 | 24.14 | 24.14 | 23.38 | 23.69 | 1,535,325 | -0.44(-1.84%) |
Oct 03, 2002 | 24.10 | 24.41 | 23.87 | 24.14 | 942,253 | +0.05(+0.22%) |
Oct 02, 2002 | 24.44 | 24.60 | 23.94 | 24.09 | 906,346 | -0.36(-1.46%) |
Oct 01, 2002 | 24.01 | 24.61 | 23.72 | 24.44 | 2,023,451 | +0.43(+1.80%) |
Sep 30, 2002 | 24.14 | 24.29 | 23.65 | 24.01 | 2,365,348 | -0.13(-0.55%) |
Sep 27, 2002 | 24.64 | 24.70 | 23.95 | 24.14 | 1,375,565 | -0.56(-2.26%) |
Sep 26, 2002 | 24.15 | 24.78 | 24.15 | 24.70 | 1,329,424 | +0.63(+2.63%) |
Sep 25, 2002 | 23.79 | 24.53 | 23.67 | 24.07 | 1,276,344 | +0.43(+1.80%) |
Sep 24, 2002 | 23.81 | 23.91 | 23.26 | 23.64 | 1,303,751 | -0.37(-1.54%) |
Sep 23, 2002 | 24.25 | 24.34 | 23.67 | 24.01 | 1,040,954 | -0.24(-1.00%) |
Sep 20, 2002 | 24.51 | 24.51 | 23.66 | 24.25 | 104,078 | -0.25(-1.04%) |
Sep 19, 2002 | 24.43 | 24.64 | 24.10 | 24.51 | 1,346,770 | -0.01(-0.05%) |
Sep 18, 2002 | 23.73 | 24.70 | 23.64 | 24.52 | 1,260,038 | +0.80(+3.35%) |
Sep 17, 2002 | 24.41 | 24.47 | 23.69 | 23.72 | 931,498 | -0.51(-2.12%) |
Sep 16, 2002 | 23.92 | 24.29 | 23.64 | 24.24 | 936,008 | +0.18(+0.74%) |
Sep 13, 2002 | 23.46 | 24.21 | 23.38 | 24.06 | 947,110 | +0.48(+2.03%) |
Sep 12, 2002 | 24.25 | 24.29 | 23.49 | 23.58 | 729,587 | -0.68(-2.80%) |
Sep 11, 2002 | 24.33 | 24.55 | 23.96 | 24.26 | 69,385 | -0.09(-0.38%) |
Sep 10, 2002 | 24.67 | 24.67 | 24.22 | 24.35 | 1,531,335 | -0.30(-1.22%) |
Sep 09, 2002 | 24.79 | 24.82 | 24.50 | 24.65 | 1,787,714 | -0.38(-1.52%) |
Sep 06, 2002 | 24.67 | 25.12 | 24.66 | 25.03 | 1,940,189 | +0.43(+1.76%) |
Sep 05, 2002 | 24.34 | 24.62 | 24.34 | 24.60 | 4,574,405 | +0.27(+1.11%) |
Sep 04, 2002 | 23.90 | 24.88 | 23.75 | 24.33 | 4,188,796 | -0.37(-1.52%) |