Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.35 | 24.10 | 23.35 | 23.98 | 203,200 | +0.64(+2.74%) |
Nov 27, 2002 | 23.20 | 24.00 | 23.01 | 23.34 | 430,400 | +0.39(+1.70%) |
Nov 26, 2002 | 22.65 | 23.19 | 22.55 | 22.95 | 570,700 | +0.35(+1.55%) |
Nov 25, 2002 | 22.85 | 23.25 | 22.26 | 22.60 | 530,200 | -0.14(-0.62%) |
Nov 22, 2002 | 22.60 | 23.37 | 22.58 | 22.74 | 515,600 | -0.52(-2.24%) |
Nov 21, 2002 | 23.05 | 23.72 | 22.80 | 23.26 | 1,022,100 | +0.46(+2.02%) |
Nov 20, 2002 | 24.00 | 24.50 | 22.18 | 22.80 | 873,200 | -1.95(-7.88%) |
Nov 19, 2002 | 24.75 | 24.93 | 24.21 | 24.75 | 292,800 | +0.00(+0.00%) |
Nov 18, 2002 | 24.83 | 25.13 | 24.45 | 24.75 | 207,400 | -0.08(-0.32%) |
Nov 15, 2002 | 23.40 | 25.07 | 23.22 | 24.83 | 432,000 | +1.34(+5.70%) |
Nov 14, 2002 | 23.55 | 23.80 | 23.26 | 23.49 | 435,200 | -0.06(-0.25%) |
Nov 13, 2002 | 23.29 | 23.74 | 22.63 | 23.55 | 229,100 | +0.27(+1.16%) |
Nov 12, 2002 | 23.30 | 23.61 | 23.00 | 23.28 | 361,500 | -0.10(-0.43%) |
Nov 11, 2002 | 23.82 | 23.87 | 23.25 | 23.38 | 190,400 | -0.44(-1.85%) |
Nov 08, 2002 | 24.20 | 24.75 | 23.30 | 23.82 | 326,800 | -0.38(-1.57%) |
Nov 07, 2002 | 24.80 | 24.92 | 23.76 | 24.20 | 270,600 | -0.66(-2.65%) |
Nov 06, 2002 | 24.07 | 25.05 | 24.07 | 24.86 | 558,000 | +0.79(+3.28%) |
Nov 05, 2002 | 23.75 | 24.08 | 23.65 | 24.07 | 442,300 | +0.32(+1.35%) |
Nov 04, 2002 | 24.10 | 24.28 | 23.70 | 23.75 | 803,100 | -0.14(-0.59%) |
Nov 01, 2002 | 23.64 | 24.24 | 23.55 | 23.89 | 297,900 | +0.19(+0.80%) |
Oct 31, 2002 | 23.45 | 23.74 | 23.00 | 23.70 | 463,100 | +0.25(+1.07%) |
Oct 30, 2002 | 23.02 | 23.60 | 23.02 | 23.45 | 443,100 | +0.43(+1.87%) |
Oct 29, 2002 | 22.67 | 23.06 | 22.00 | 23.02 | 382,200 | +0.35(+1.54%) |
Oct 28, 2002 | 23.75 | 23.95 | 22.36 | 22.67 | 324,100 | -0.68(-2.91%) |
Oct 25, 2002 | 23.00 | 23.77 | 23.00 | 23.35 | 395,900 | +0.35(+1.52%) |
Oct 24, 2002 | 23.95 | 24.30 | 22.80 | 23.00 | 409,300 | -0.63(-2.67%) |
Oct 23, 2002 | 23.75 | 23.96 | 22.45 | 23.63 | 505,700 | +0.63(+2.74%) |
Oct 22, 2002 | 22.90 | 23.37 | 22.20 | 23.00 | 373,700 | +0.11(+0.48%) |
Oct 21, 2002 | 22.60 | 23.25 | 21.80 | 22.89 | 634,100 | +0.29(+1.28%) |
Oct 18, 2002 | 23.88 | 23.88 | 22.42 | 22.60 | 308,100 | -1.29(-5.40%) |
Oct 17, 2002 | 23.05 | 23.90 | 23.00 | 23.89 | 256,300 | +1.37(+6.08%) |
Oct 16, 2002 | 22.80 | 23.40 | 22.23 | 22.52 | 335,700 | -0.78(-3.35%) |
Oct 15, 2002 | 21.25 | 23.84 | 22.16 | 23.30 | 455,200 | +2.06(+9.70%) |
Oct 14, 2002 | 21.85 | 22.00 | 20.90 | 21.24 | 408,400 | -1.14(-5.09%) |
Oct 11, 2002 | 21.26 | 23.47 | 21.26 | 22.38 | 631,200 | +1.13(+5.32%) |
Oct 10, 2002 | 20.38 | 21.66 | 20.02 | 21.25 | 684,200 | +0.80(+3.91%) |
Oct 09, 2002 | 21.75 | 21.84 | 19.70 | 20.45 | 580,800 | -1.53(-6.96%) |
Oct 08, 2002 | 22.50 | 23.00 | 20.69 | 21.98 | 1,237,300 | +0.22(+1.01%) |
Oct 07, 2002 | 22.55 | 23.05 | 21.58 | 21.76 | 384,000 | -1.04(-4.56%) |
Oct 04, 2002 | 24.00 | 24.17 | 22.54 | 22.80 | 262,500 | -1.12(-4.68%) |
Oct 03, 2002 | 23.90 | 24.10 | 23.51 | 23.92 | 329,100 | +0.26(+1.10%) |
Oct 02, 2002 | 24.00 | 24.29 | 23.65 | 23.66 | 3,530,000 | -0.85(-3.47%) |
Oct 01, 2002 | 24.50 | 24.85 | 23.30 | 24.51 | 847,000 | -0.47(-1.88%) |
Sep 30, 2002 | 25.98 | 25.99 | 24.96 | 24.98 | 601,800 | -1.37(-5.20%) |
Sep 27, 2002 | 27.64 | 28.00 | 26.35 | 26.35 | 165,700 | -1.54(-5.52%) |
Sep 26, 2002 | 27.00 | 28.25 | 26.85 | 27.89 | 429,700 | +0.96(+3.56%) |
Sep 25, 2002 | 27.80 | 27.85 | 26.75 | 26.93 | 262,700 | -0.10(-0.37%) |
Sep 24, 2002 | 26.10 | 27.24 | 25.65 | 27.03 | 352,100 | +0.90(+3.44%) |
Sep 23, 2002 | 27.50 | 27.50 | 25.49 | 26.13 | 447,900 | -1.37(-4.98%) |
Sep 20, 2002 | 28.05 | 28.35 | 27.30 | 27.50 | 268,400 | -0.57(-2.03%) |
Sep 19, 2002 | 29.01 | 29.20 | 27.89 | 28.07 | 377,300 | -0.94(-3.24%) |
Sep 18, 2002 | 29.35 | 29.40 | 28.53 | 29.01 | 232,900 | -0.83(-2.78%) |
Sep 17, 2002 | 30.85 | 31.15 | 29.70 | 29.84 | 119,900 | -0.81(-2.64%) |
Sep 16, 2002 | 30.10 | 30.74 | 30.02 | 30.65 | 183,200 | +0.70(+2.34%) |
Sep 13, 2002 | 29.50 | 29.95 | 29.07 | 29.95 | 237,700 | +0.08(+0.27%) |
Sep 12, 2002 | 30.85 | 30.85 | 29.59 | 29.87 | 218,900 | -1.13(-3.65%) |
Sep 11, 2002 | 31.20 | 31.20 | 30.40 | 31.00 | 341,100 | +0.15(+0.49%) |
Sep 10, 2002 | 31.15 | 31.53 | 30.60 | 30.85 | 505,100 | -0.08(-0.26%) |
Sep 09, 2002 | 30.46 | 30.99 | 30.46 | 30.93 | 413,800 | +0.43(+1.41%) |
Sep 06, 2002 | 29.95 | 30.73 | 29.85 | 30.50 | 269,300 | +0.98(+3.32%) |
Sep 05, 2002 | 29.60 | 29.93 | 29.00 | 29.52 | 312,800 | -0.46(-1.53%) |
Sep 04, 2002 | 28.40 | 30.00 | 28.40 | 29.98 | 235,600 | +1.93(+6.88%) |