Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 25.75 | 25.75 | 25.26 | 25.33 | 466,300 | -0.12(-0.47%) |
Nov 27, 2002 | 24.91 | 25.55 | 24.62 | 25.45 | 1,469,000 | +0.48(+1.92%) |
Nov 26, 2002 | 24.77 | 25.48 | 24.66 | 24.97 | 1,888,900 | -0.05(-0.20%) |
Nov 25, 2002 | 24.80 | 25.18 | 24.55 | 25.02 | 1,571,000 | +0.33(+1.34%) |
Nov 22, 2002 | 23.89 | 25.18 | 23.84 | 24.69 | 1,955,300 | +0.42(+1.73%) |
Nov 21, 2002 | 23.85 | 24.50 | 23.82 | 24.27 | 1,891,200 | +0.48(+2.02%) |
Nov 20, 2002 | 24.16 | 24.40 | 23.70 | 23.79 | 1,361,500 | -0.36(-1.49%) |
Nov 19, 2002 | 24.19 | 24.46 | 23.80 | 24.15 | 1,083,400 | -0.04(-0.17%) |
Nov 18, 2002 | 24.49 | 24.53 | 23.90 | 24.19 | 942,800 | -0.21(-0.86%) |
Nov 15, 2002 | 23.66 | 24.40 | 23.45 | 24.40 | 1,096,800 | +0.74(+3.13%) |
Nov 14, 2002 | 23.62 | 23.98 | 23.50 | 23.66 | 1,886,600 | +0.04(+0.17%) |
Nov 13, 2002 | 24.05 | 24.15 | 23.25 | 23.62 | 3,720,500 | -1.30(-5.22%) |
Nov 12, 2002 | 24.60 | 25.18 | 24.44 | 24.92 | 1,682,000 | +0.39(+1.59%) |
Nov 11, 2002 | 24.53 | 24.70 | 24.35 | 24.53 | 1,207,100 | -0.01(-0.04%) |
Nov 08, 2002 | 24.92 | 25.09 | 24.35 | 24.54 | 1,343,800 | -0.37(-1.49%) |
Nov 07, 2002 | 24.85 | 25.20 | 24.45 | 24.91 | 1,485,900 | -0.08(-0.32%) |
Nov 06, 2002 | 24.89 | 25.00 | 24.26 | 24.99 | 1,265,700 | +0.12(+0.48%) |
Nov 05, 2002 | 24.05 | 24.88 | 24.05 | 24.87 | 1,388,600 | -0.03(-0.12%) |
Nov 04, 2002 | 24.70 | 25.48 | 24.25 | 24.90 | 1,969,100 | +0.98(+4.10%) |
Nov 01, 2002 | 22.95 | 24.12 | 22.87 | 23.92 | 1,012,100 | +0.62(+2.66%) |
Oct 31, 2002 | 23.30 | 23.86 | 23.04 | 23.30 | 1,254,400 | +0.04(+0.17%) |
Oct 30, 2002 | 23.20 | 23.46 | 22.70 | 23.26 | 1,428,100 | -0.27(-1.15%) |
Oct 29, 2002 | 22.90 | 23.72 | 22.33 | 23.53 | 1,912,300 | +0.88(+3.89%) |
Oct 28, 2002 | 23.78 | 23.85 | 22.40 | 22.65 | 1,748,900 | -0.88(-3.74%) |
Oct 25, 2002 | 22.60 | 23.68 | 22.36 | 23.53 | 2,062,100 | +0.81(+3.57%) |
Oct 24, 2002 | 22.30 | 23.15 | 22.30 | 22.72 | 4,932,200 | -1.20(-5.02%) |
Oct 23, 2002 | 23.40 | 23.92 | 22.59 | 23.92 | 2,576,700 | +0.47(+2.00%) |
Oct 22, 2002 | 24.05 | 24.24 | 23.32 | 23.45 | 1,313,600 | -0.90(-3.70%) |
Oct 21, 2002 | 22.96 | 24.46 | 22.70 | 24.35 | 2,089,300 | +0.89(+3.79%) |
Oct 18, 2002 | 23.45 | 24.25 | 22.99 | 23.46 | 2,123,400 | +0.01(+0.04%) |
Oct 17, 2002 | 23.10 | 23.55 | 22.92 | 23.45 | 1,760,900 | +0.93(+4.13%) |
Oct 16, 2002 | 22.80 | 22.94 | 22.31 | 22.52 | 1,517,500 | -0.48(-2.09%) |
Oct 15, 2002 | 22.50 | 23.23 | 22.40 | 23.00 | 2,320,700 | +1.63(+7.63%) |
Oct 14, 2002 | 21.41 | 21.75 | 20.80 | 21.37 | 1,392,300 | -0.04(-0.19%) |
Oct 11, 2002 | 21.20 | 21.90 | 21.20 | 21.41 | 3,138,900 | +0.41(+1.95%) |
Oct 10, 2002 | 19.62 | 21.10 | 19.00 | 21.00 | 3,323,000 | +1.39(+7.09%) |
Oct 09, 2002 | 19.75 | 19.96 | 19.46 | 19.61 | 2,208,100 | -0.59(-2.92%) |
Oct 08, 2002 | 20.40 | 20.42 | 19.41 | 20.20 | 2,603,000 | +0.20(+1.00%) |
Oct 07, 2002 | 21.21 | 21.24 | 20.00 | 20.00 | 1,725,200 | -1.42(-6.63%) |
Oct 04, 2002 | 21.73 | 21.73 | 20.67 | 21.42 | 1,911,500 | -0.41(-1.88%) |
Oct 03, 2002 | 22.00 | 22.10 | 21.25 | 21.83 | 1,755,700 | -0.17(-0.77%) |
Oct 02, 2002 | 22.75 | 23.20 | 22.00 | 22.00 | 1,691,000 | -1.17(-5.05%) |
Oct 01, 2002 | 22.05 | 23.20 | 21.81 | 23.17 | 1,851,300 | +0.87(+3.90%) |
Sep 30, 2002 | 23.05 | 23.05 | 21.89 | 22.30 | 1,404,800 | -0.74(-3.21%) |
Sep 27, 2002 | 23.80 | 23.90 | 23.01 | 23.04 | 1,172,100 | -0.96(-4.00%) |
Sep 26, 2002 | 23.24 | 24.07 | 23.15 | 24.00 | 2,093,500 | +1.21(+5.31%) |
Sep 25, 2002 | 22.28 | 23.15 | 21.99 | 22.79 | 1,947,600 | +0.87(+3.97%) |
Sep 24, 2002 | 21.50 | 22.23 | 21.50 | 21.92 | 2,564,800 | -0.33(-1.48%) |
Sep 23, 2002 | 22.71 | 22.85 | 22.15 | 22.25 | 2,314,600 | -0.45(-1.98%) |
Sep 20, 2002 | 22.61 | 23.38 | 22.61 | 22.70 | 1,789,000 | +0.10(+0.44%) |
Sep 19, 2002 | 23.75 | 23.98 | 22.52 | 22.60 | 2,808,600 | -1.56(-6.46%) |
Sep 18, 2002 | 24.00 | 24.40 | 23.91 | 24.16 | 897,700 | -0.13(-0.54%) |
Sep 17, 2002 | 25.09 | 25.38 | 24.05 | 24.29 | 1,451,800 | -0.17(-0.70%) |
Sep 16, 2002 | 24.30 | 24.64 | 23.96 | 24.46 | 1,346,600 | +0.08(+0.33%) |
Sep 13, 2002 | 24.45 | 24.83 | 24.14 | 24.38 | 1,966,500 | -0.32(-1.30%) |
Sep 12, 2002 | 24.60 | 25.18 | 24.50 | 24.70 | 4,389,300 | -1.80(-6.79%) |
Sep 11, 2002 | 27.00 | 27.02 | 26.50 | 26.50 | 1,929,700 | -0.60(-2.21%) |
Sep 10, 2002 | 26.71 | 27.20 | 26.52 | 27.10 | 1,008,800 | +0.39(+1.46%) |
Sep 09, 2002 | 26.63 | 27.00 | 25.85 | 26.71 | 1,434,500 | +0.08(+0.30%) |
Sep 06, 2002 | 26.20 | 26.63 | 25.79 | 26.63 | 420,000 | +0.70(+2.70%) |
Sep 05, 2002 | 25.66 | 26.15 | 25.54 | 25.93 | 1,201,300 | -0.45(-1.71%) |
Sep 04, 2002 | 25.62 | 26.47 | 25.60 | 26.38 | 1,189,400 | +0.85(+3.33%) |