Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.84 | 24.29 | 23.76 | 23.76 | 1,380 | -0.08(-0.35%) |
Nov 27, 2002 | 23.93 | 23.93 | 23.74 | 23.84 | 2,070 | +0.00(+0.02%) |
Nov 26, 2002 | 23.26 | 23.84 | 23.26 | 23.84 | 1,840 | -0.07(-0.29%) |
Nov 25, 2002 | 23.91 | 23.91 | 23.67 | 23.91 | 3,450 | -0.02(-0.07%) |
Nov 22, 2002 | 24.45 | 24.87 | 23.93 | 23.93 | 5,290 | -1.09(-4.34%) |
Nov 21, 2002 | 24.57 | 25.01 | 24.57 | 25.01 | 345 | +0.00(+0.00%) |
Nov 20, 2002 | 24.56 | 25.01 | 24.21 | 25.01 | 3,795 | +0.30(+1.23%) |
Nov 19, 2002 | 25.02 | 25.02 | 24.71 | 24.71 | 2,990 | -0.07(-0.28%) |
Nov 18, 2002 | 24.95 | 24.95 | 24.78 | 24.78 | 3,795 | +0.04(+0.18%) |
Nov 15, 2002 | 24.34 | 24.91 | 24.34 | 24.73 | 9,431 | +0.48(+1.97%) |
Nov 14, 2002 | 24.12 | 24.35 | 24.07 | 24.26 | 7,016 | +0.08(+0.32%) |
Nov 13, 2002 | 24.00 | 24.85 | 24.00 | 24.18 | 2,530 | -0.53(-2.15%) |
Nov 12, 2002 | 24.51 | 24.80 | 24.17 | 24.71 | 4,715 | +0.43(+1.75%) |
Nov 11, 2002 | 24.27 | 24.56 | 24.27 | 24.28 | 1,725 | -0.32(-1.31%) |
Nov 08, 2002 | 23.70 | 24.60 | 23.69 | 24.60 | 12,307 | +0.96(+4.04%) |
Nov 07, 2002 | 24.15 | 24.16 | 23.61 | 23.65 | 1,495 | -0.39(-1.63%) |
Nov 06, 2002 | 23.73 | 24.04 | 23.39 | 24.04 | 3,105 | +1.05(+4.58%) |
Nov 05, 2002 | 23.70 | 23.70 | 22.99 | 22.99 | 3,910 | -0.80(-3.36%) |
Nov 04, 2002 | 24.00 | 24.00 | 23.79 | 23.79 | 1,955 | +0.05(+0.22%) |
Nov 01, 2002 | 23.47 | 23.73 | 23.31 | 23.73 | 6,096 | +0.34(+1.45%) |
Oct 31, 2002 | 23.39 | 23.50 | 23.39 | 23.40 | 6,326 | -0.10(-0.41%) |
Oct 30, 2002 | 23.34 | 23.64 | 23.34 | 23.49 | 7,131 | +0.58(+2.54%) |
Oct 29, 2002 | 23.00 | 23.00 | 22.91 | 22.91 | 920 | -0.09(-0.38%) |
Oct 28, 2002 | 23.34 | 23.43 | 23.00 | 23.00 | 4,370 | -0.12(-0.52%) |
Oct 25, 2002 | 23.04 | 23.29 | 22.82 | 23.12 | 6,672 | -0.01(-0.04%) |
Oct 24, 2002 | 23.39 | 23.39 | 23.13 | 23.13 | 690 | -0.26(-1.12%) |
Oct 23, 2002 | 23.26 | 23.39 | 23.26 | 23.39 | 1,495 | +0.35(+1.51%) |
Oct 22, 2002 | 23.48 | 23.62 | 23.04 | 23.04 | 4,600 | -0.75(-3.14%) |
Oct 21, 2002 | 23.58 | 23.79 | 23.45 | 23.79 | 2,760 | -0.24(-1.01%) |
Oct 18, 2002 | 24.18 | 24.18 | 23.41 | 24.03 | 5,750 | +0.25(+1.06%) |
Oct 17, 2002 | 23.69 | 24.24 | 23.69 | 23.78 | 1,035 | -0.52(-2.15%) |
Oct 16, 2002 | 23.85 | 24.30 | 23.77 | 24.30 | 2,070 | +0.10(+0.43%) |
Oct 15, 2002 | 23.54 | 24.20 | 23.54 | 24.20 | 10,351 | +0.71(+3.04%) |
Oct 14, 2002 | 23.05 | 23.48 | 23.05 | 23.48 | 2,185 | +0.44(+1.92%) |
Oct 11, 2002 | 23.04 | 23.40 | 23.04 | 23.04 | 6,786 | +0.00(+0.00%) |
Oct 10, 2002 | 23.46 | 23.55 | 23.04 | 23.04 | 4,370 | -0.56(-2.36%) |
Oct 09, 2002 | 24.04 | 24.60 | 23.04 | 23.60 | 19,668 | -0.79(-3.24%) |
Oct 08, 2002 | 24.26 | 24.39 | 24.00 | 24.39 | 5,520 | +0.30(+1.26%) |
Oct 07, 2002 | 24.47 | 24.51 | 24.04 | 24.08 | 3,450 | -0.07(-0.29%) |
Oct 04, 2002 | 24.47 | 24.47 | 24.15 | 24.15 | 1,725 | -0.31(-1.28%) |
Oct 03, 2002 | 24.60 | 24.60 | 24.13 | 24.47 | 4,370 | -0.14(-0.57%) |
Oct 02, 2002 | 24.08 | 24.60 | 24.08 | 24.60 | 4,370 | +0.51(+2.13%) |
Oct 01, 2002 | 23.35 | 24.09 | 23.04 | 24.09 | 7,476 | +1.02(+4.41%) |
Sep 30, 2002 | 23.05 | 23.50 | 23.04 | 23.07 | 6,786 | +0.03(+0.11%) |
Sep 27, 2002 | 23.42 | 23.42 | 23.04 | 23.05 | 2,530 | -0.07(-0.30%) |
Sep 26, 2002 | 23.08 | 23.47 | 23.04 | 23.12 | 1,265 | -0.10(-0.41%) |
Sep 25, 2002 | 23.08 | 23.21 | 23.08 | 23.21 | 2,760 | +0.00(+0.00%) |
Sep 24, 2002 | 23.40 | 23.40 | 23.15 | 23.21 | 621,106 | +0.17(+0.75%) |
Sep 23, 2002 | 23.34 | 23.38 | 23.04 | 23.04 | 8,856 | -0.33(-1.41%) |
Sep 20, 2002 | 23.86 | 23.86 | 23.04 | 23.37 | 5,520 | +0.33(+1.43%) |
Sep 19, 2002 | 22.69 | 23.09 | 22.69 | 23.04 | 4,600 | +0.43(+1.88%) |
Sep 18, 2002 | 23.04 | 23.04 | 22.61 | 22.61 | 3,910 | -0.75(-3.20%) |
Sep 17, 2002 | 23.36 | 23.36 | 23.36 | 23.36 | 575 | +0.32(+1.40%) |
Sep 16, 2002 | 23.27 | 23.27 | 23.04 | 23.04 | 6,901 | -0.26(-1.12%) |
Sep 13, 2002 | 23.54 | 23.54 | 23.30 | 23.30 | 2,185 | -0.23(-1.00%) |
Sep 12, 2002 | 23.53 | 23.54 | 23.26 | 23.54 | 3,485 | -0.11(-0.48%) |
Sep 11, 2002 | 23.79 | 24.13 | 23.64 | 23.65 | 3,105 | -0.65(-2.68%) |
Sep 10, 2002 | 23.96 | 24.30 | 23.96 | 24.30 | 1,035 | -0.04(-0.18%) |
Sep 09, 2002 | 24.34 | 24.34 | 24.34 | 24.34 | 230 | +0.26(+1.08%) |
Sep 06, 2002 | 24.40 | 24.41 | 24.00 | 24.08 | 17,706 | +0.08(+0.33%) |
Sep 05, 2002 | 24.44 | 24.68 | 24.00 | 24.00 | 3,335 | -0.60(-2.44%) |
Sep 04, 2002 | 24.03 | 24.60 | 24.03 | 24.60 | 1,380 | +0.89(+3.74%) |