Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.57 | 27.62 | 27.51 | 27.55 | 11,616 | -0.06(-0.22%) |
Nov 27, 2002 | 27.41 | 27.65 | 27.31 | 27.62 | 139,253 | +0.31(+1.13%) |
Nov 26, 2002 | 27.48 | 27.48 | 27.30 | 27.31 | 113,115 | -0.01(-0.03%) |
Nov 25, 2002 | 27.03 | 27.32 | 27.03 | 27.31 | 108,759 | +0.28(+1.04%) |
Nov 22, 2002 | 26.96 | 27.20 | 26.82 | 27.03 | 122,409 | -0.03(-0.13%) |
Nov 21, 2002 | 26.51 | 27.46 | 26.27 | 27.06 | 228,264 | +1.34(+5.22%) |
Nov 20, 2002 | 25.07 | 25.83 | 25.01 | 25.72 | 77,395 | +0.73(+2.92%) |
Nov 19, 2002 | 25.35 | 25.42 | 24.61 | 24.99 | 83,203 | -0.25(-1.01%) |
Nov 18, 2002 | 25.14 | 25.48 | 24.45 | 25.25 | 82,041 | +0.06(+0.22%) |
Nov 15, 2002 | 25.01 | 25.30 | 24.66 | 25.19 | 81,170 | +0.04(+0.16%) |
Nov 14, 2002 | 24.76 | 25.33 | 24.59 | 25.15 | 73,184 | +0.53(+2.15%) |
Nov 13, 2002 | 24.45 | 24.96 | 24.45 | 24.62 | 105,710 | +0.17(+0.70%) |
Nov 12, 2002 | 24.31 | 24.48 | 24.08 | 24.45 | 321,487 | +0.10(+0.40%) |
Nov 11, 2002 | 24.28 | 24.41 | 24.21 | 24.35 | 175,699 | +0.08(+0.31%) |
Nov 08, 2002 | 23.93 | 24.41 | 23.93 | 24.28 | 327,005 | +0.48(+2.03%) |
Nov 07, 2002 | 23.62 | 24.12 | 23.11 | 23.79 | 406,578 | +0.17(+0.73%) |
Nov 06, 2002 | 23.65 | 23.70 | 23.21 | 23.62 | 112,244 | -0.20(-0.84%) |
Nov 05, 2002 | 23.59 | 23.93 | 23.28 | 23.82 | 81,315 | -0.04(-0.17%) |
Nov 04, 2002 | 24.41 | 24.44 | 23.83 | 23.86 | 119,795 | -0.55(-2.26%) |
Nov 01, 2002 | 24.60 | 24.60 | 23.83 | 24.41 | 124,151 | -0.19(-0.76%) |
Oct 31, 2002 | 24.14 | 24.60 | 24.12 | 24.60 | 159,001 | +0.46(+1.91%) |
Oct 30, 2002 | 24.10 | 24.38 | 24.00 | 24.14 | 126,620 | +0.04(+0.17%) |
Oct 29, 2002 | 24.62 | 24.62 | 23.76 | 24.10 | 68,247 | -0.63(-2.53%) |
Oct 28, 2002 | 24.45 | 24.79 | 24.45 | 24.72 | 83,929 | +0.28(+1.13%) |
Oct 25, 2002 | 24.62 | 24.79 | 24.23 | 24.45 | 149,417 | -0.34(-1.39%) |
Oct 24, 2002 | 25.24 | 25.41 | 24.79 | 24.79 | 109,050 | -0.31(-1.23%) |
Oct 23, 2002 | 25.76 | 25.76 | 24.70 | 25.10 | 146,077 | -1.00(-3.83%) |
Oct 22, 2002 | 26.34 | 26.34 | 25.99 | 26.10 | 105,419 | -0.34(-1.30%) |
Oct 21, 2002 | 26.27 | 26.68 | 25.96 | 26.45 | 92,351 | +0.00(+0.00%) |
Oct 18, 2002 | 26.53 | 26.53 | 26.06 | 26.45 | 55,904 | -0.09(-0.34%) |
Oct 17, 2002 | 25.91 | 26.69 | 25.65 | 26.53 | 166,406 | +0.42(+1.61%) |
Oct 16, 2002 | 26.11 | 26.11 | 25.65 | 26.11 | 138,672 | +0.00(+0.00%) |
Oct 15, 2002 | 25.45 | 26.11 | 25.34 | 26.11 | 262,533 | +0.81(+3.18%) |
Oct 14, 2002 | 25.46 | 25.65 | 25.21 | 25.31 | 73,764 | -0.15(-0.60%) |
Oct 11, 2002 | 25.73 | 26.24 | 24.93 | 25.46 | 330,635 | -0.27(-1.04%) |
Oct 10, 2002 | 24.94 | 26.38 | 24.72 | 25.73 | 121,537 | +0.80(+3.20%) |
Oct 09, 2002 | 24.90 | 25.07 | 24.21 | 24.93 | 180,056 | +0.03(+0.14%) |
Oct 08, 2002 | 24.76 | 25.14 | 24.76 | 24.90 | 177,297 | +0.14(+0.56%) |
Oct 07, 2002 | 25.69 | 25.69 | 24.76 | 24.76 | 132,283 | -1.10(-4.26%) |
Oct 04, 2002 | 27.68 | 27.75 | 25.73 | 25.86 | 175,119 | -1.82(-6.59%) |
Oct 03, 2002 | 28.24 | 28.24 | 27.55 | 27.68 | 183,395 | -0.56(-2.00%) |
Oct 02, 2002 | 28.44 | 28.70 | 28.24 | 28.25 | 41,529 | -0.18(-0.63%) |
Oct 01, 2002 | 28.52 | 28.52 | 27.96 | 28.43 | 69,408 | -0.10(-0.34%) |
Sep 30, 2002 | 28.79 | 28.79 | 27.86 | 28.52 | 73,474 | -0.27(-0.93%) |
Sep 27, 2002 | 28.30 | 29.03 | 28.23 | 28.79 | 70,425 | +0.49(+1.73%) |
Sep 26, 2002 | 28.17 | 28.44 | 28.03 | 28.30 | 10,701,717 | +0.21(+0.74%) |
Sep 25, 2002 | 28.55 | 28.55 | 28.00 | 28.10 | 73,038 | -0.34(-1.21%) |
Sep 24, 2002 | 28.61 | 28.72 | 28.37 | 28.44 | 64,036 | -0.17(-0.58%) |
Sep 23, 2002 | 28.92 | 28.92 | 28.44 | 28.61 | 94,093 | -0.32(-1.10%) |
Sep 20, 2002 | 29.45 | 29.45 | 28.63 | 28.92 | 83,058 | -0.45(-1.55%) |
Sep 19, 2002 | 29.61 | 29.62 | 29.11 | 29.38 | 120,811 | -0.37(-1.25%) |
Sep 18, 2002 | 30.16 | 30.16 | 29.75 | 29.75 | 53,726 | -0.48(-1.59%) |
Sep 17, 2002 | 30.45 | 30.47 | 29.98 | 30.23 | 101,499 | -0.21(-0.70%) |
Sep 16, 2002 | 30.82 | 30.82 | 30.13 | 30.45 | 44,287 | -0.48(-1.54%) |
Sep 13, 2002 | 30.10 | 30.92 | 30.02 | 30.92 | 126,765 | +0.75(+2.49%) |
Sep 12, 2002 | 30.30 | 30.30 | 30.13 | 30.17 | 43,271 | -0.24(-0.79%) |
Sep 11, 2002 | 30.14 | 30.75 | 30.13 | 30.41 | 40,512 | +0.35(+1.17%) |
Sep 10, 2002 | 30.20 | 30.27 | 29.96 | 30.06 | 74,781 | -0.22(-0.73%) |
Sep 09, 2002 | 29.61 | 30.28 | 29.61 | 30.28 | 30,493 | +0.60(+2.02%) |
Sep 06, 2002 | 29.61 | 29.72 | 29.58 | 29.68 | 75,216 | +0.11(+0.37%) |
Sep 05, 2002 | 29.51 | 29.61 | 29.30 | 29.57 | 47,627 | -0.04(-0.14%) |
Sep 04, 2002 | 29.61 | 29.65 | 29.54 | 29.61 | 70,715 | -0.04(-0.14%) |