Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 25.02 | 25.02 | 24.60 | 24.63 | 114,880 | -0.32(-1.28%) |
Nov 27, 2002 | 24.68 | 24.99 | 24.34 | 24.95 | 287,200 | +0.46(+1.86%) |
Nov 26, 2002 | 24.68 | 24.68 | 24.04 | 24.50 | 362,709 | +0.14(+0.56%) |
Nov 25, 2002 | 24.04 | 24.64 | 23.70 | 24.36 | 520,779 | +0.63(+2.64%) |
Nov 22, 2002 | 23.51 | 24.02 | 23.49 | 23.74 | 316,874 | -0.15(-0.63%) |
Nov 21, 2002 | 23.63 | 24.34 | 23.42 | 23.89 | 1,074,172 | +0.33(+1.39%) |
Nov 20, 2002 | 23.30 | 23.56 | 23.06 | 23.56 | 212,719 | +0.10(+0.44%) |
Nov 19, 2002 | 23.14 | 23.76 | 22.89 | 23.46 | 261,638 | +0.41(+1.77%) |
Nov 18, 2002 | 22.95 | 23.46 | 22.74 | 23.05 | 324,807 | +0.25(+1.07%) |
Nov 15, 2002 | 23.07 | 23.07 | 22.65 | 22.80 | 687,076 | -0.07(-0.30%) |
Nov 14, 2002 | 23.31 | 23.50 | 22.77 | 22.87 | 487,432 | -0.18(-0.80%) |
Nov 13, 2002 | 23.22 | 23.61 | 22.67 | 23.06 | 395,322 | -0.16(-0.70%) |
Nov 12, 2002 | 24.11 | 24.11 | 23.01 | 23.22 | 497,274 | -0.48(-2.01%) |
Nov 11, 2002 | 23.99 | 24.17 | 23.62 | 23.70 | 296,161 | -0.16(-0.66%) |
Nov 08, 2002 | 24.83 | 25.13 | 23.58 | 23.85 | 491,104 | -0.78(-3.15%) |
Nov 07, 2002 | 25.02 | 25.19 | 24.51 | 24.63 | 283,086 | -0.52(-2.06%) |
Nov 06, 2002 | 25.32 | 25.50 | 24.63 | 25.15 | 244,597 | -0.09(-0.35%) |
Nov 05, 2002 | 25.16 | 25.32 | 24.51 | 25.23 | 331,124 | +0.32(+1.28%) |
Nov 04, 2002 | 24.85 | 25.53 | 23.87 | 24.91 | 854,695 | +0.10(+0.41%) |
Nov 01, 2002 | 28.94 | 29.10 | 24.71 | 24.81 | 2,684,108 | -6.13(-19.80%) |
Oct 31, 2002 | 31.34 | 31.65 | 30.48 | 30.94 | 202,288 | -0.37(-1.20%) |
Oct 30, 2002 | 31.46 | 31.69 | 31.15 | 31.31 | 134,271 | -0.15(-0.48%) |
Oct 29, 2002 | 31.15 | 31.60 | 30.63 | 31.46 | 146,357 | +0.26(+0.83%) |
Oct 28, 2002 | 31.70 | 31.76 | 31.04 | 31.20 | 86,967 | -0.27(-0.84%) |
Oct 25, 2002 | 31.13 | 31.54 | 30.95 | 31.47 | 112,281 | +0.44(+1.40%) |
Oct 24, 2002 | 31.01 | 32.13 | 30.90 | 31.03 | 339,351 | -0.07(-0.22%) |
Oct 23, 2002 | 30.51 | 31.19 | 30.51 | 31.10 | 101,070 | +0.20(+0.66%) |
Oct 22, 2002 | 30.84 | 31.24 | 30.65 | 30.90 | 186,276 | -0.30(-0.96%) |
Oct 21, 2002 | 31.45 | 31.45 | 30.41 | 31.20 | 272,803 | +0.10(+0.33%) |
Oct 18, 2002 | 31.89 | 31.89 | 30.99 | 31.09 | 497,715 | -0.72(-2.27%) |
Oct 17, 2002 | 30.53 | 31.91 | 30.33 | 31.82 | 396,250 | +1.38(+4.52%) |
Oct 16, 2002 | 30.24 | 30.56 | 29.83 | 30.44 | 254,992 | +0.20(+0.65%) |
Oct 15, 2002 | 29.70 | 30.39 | 29.47 | 30.24 | 172,461 | +0.69(+2.35%) |
Oct 14, 2002 | 29.03 | 29.68 | 28.88 | 29.55 | 120,867 | +0.48(+1.64%) |
Oct 11, 2002 | 28.52 | 29.24 | 28.32 | 29.07 | 172,320 | +0.96(+3.41%) |
Oct 10, 2002 | 28.18 | 28.72 | 27.80 | 28.11 | 306,003 | -0.22(-0.77%) |
Oct 09, 2002 | 29.09 | 29.19 | 28.20 | 28.33 | 194,502 | -0.89(-3.05%) |
Oct 08, 2002 | 28.53 | 29.47 | 28.53 | 29.22 | 252,677 | +0.77(+2.70%) |
Oct 07, 2002 | 29.27 | 30.02 | 28.37 | 28.45 | 218,007 | -0.76(-2.61%) |
Oct 04, 2002 | 29.74 | 30.16 | 29.15 | 29.22 | 271,628 | -0.45(-1.51%) |
Oct 03, 2002 | 29.95 | 30.39 | 29.52 | 29.67 | 214,628 | +0.17(+0.58%) |
Oct 02, 2002 | 29.52 | 29.93 | 28.93 | 29.50 | 256,643 | -0.31(-1.05%) |
Oct 01, 2002 | 28.64 | 29.83 | 28.47 | 29.81 | 465,837 | +1.14(+3.96%) |
Sep 30, 2002 | 28.50 | 29.09 | 28.02 | 28.67 | 208,311 | -0.04(-0.14%) |
Sep 27, 2002 | 29.44 | 29.44 | 28.34 | 28.71 | 250,326 | -0.62(-2.11%) |
Sep 26, 2002 | 28.86 | 29.46 | 28.74 | 29.33 | 315,405 | +0.57(+1.99%) |
Sep 25, 2002 | 29.01 | 29.54 | 28.47 | 28.76 | 378,722 | -0.14(-0.49%) |
Sep 24, 2002 | 29.07 | 29.26 | 28.79 | 28.90 | 452,321 | -0.36(-1.23%) |
Sep 23, 2002 | 29.78 | 30.07 | 28.96 | 29.26 | 135,894 | -0.61(-2.05%) |
Sep 20, 2002 | 29.61 | 29.96 | 29.27 | 29.88 | 468,491 | +0.42(+1.43%) |
Sep 19, 2002 | 30.22 | 30.50 | 29.43 | 29.45 | 258,847 | -0.92(-3.03%) |
Sep 18, 2002 | 30.33 | 30.53 | 29.38 | 30.37 | 505,060 | +0.03(+0.09%) |
Sep 17, 2002 | 30.26 | 30.60 | 29.57 | 30.35 | 436,749 | +0.02(+0.07%) |
Sep 16, 2002 | 30.52 | 30.63 | 30.17 | 30.33 | 283,527 | -0.10(-0.31%) |
Sep 13, 2002 | 30.08 | 30.56 | 29.82 | 30.42 | 31,658,112 | -0.01(-0.05%) |
Sep 12, 2002 | 30.29 | 30.98 | 29.96 | 30.43 | 585,124 | +0.06(+0.20%) |
Sep 11, 2002 | 30.05 | 30.46 | 30.05 | 30.37 | 514,315 | +0.25(+0.81%) |
Sep 10, 2002 | 30.09 | 30.46 | 29.91 | 30.13 | 536,645 | +0.03(+0.11%) |
Sep 09, 2002 | 30.04 | 30.39 | 29.68 | 30.09 | 383,821 | +0.05(+0.18%) |
Sep 06, 2002 | 29.95 | 30.14 | 29.57 | 30.04 | 376,280 | +0.09(+0.30%) |
Sep 05, 2002 | 29.27 | 30.02 | 28.73 | 29.95 | 513,581 | +0.71(+2.42%) |
Sep 04, 2002 | 28.02 | 29.25 | 27.94 | 29.24 | 274,040 | +1.23(+4.40%) |