Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 19.09 | 19.81 | 18.97 | 19.36 | 8,711 | +0.21(+1.08%) |
Nov 26, 2002 | 20.56 | 20.56 | 18.40 | 19.15 | 15,729 | -1.45(-7.05%) |
Nov 25, 2002 | 20.75 | 20.75 | 20.60 | 20.60 | 967 | -0.16(-0.76%) |
Nov 22, 2002 | 20.68 | 20.76 | 20.60 | 20.76 | 11,736 | +0.02(+0.12%) |
Nov 21, 2002 | 20.74 | 20.74 | 20.66 | 20.74 | 9,316 | +0.04(+0.19%) |
Nov 20, 2002 | 20.87 | 20.87 | 20.66 | 20.70 | 4,476 | -0.21(-1.02%) |
Nov 19, 2002 | 21.31 | 21.31 | 20.91 | 20.91 | 2,903 | -0.22(-1.02%) |
Nov 18, 2002 | 21.57 | 21.57 | 21.12 | 21.13 | 6,291 | -0.49(-2.25%) |
Nov 15, 2002 | 22.07 | 22.11 | 21.61 | 21.61 | 2,782 | -0.49(-2.21%) |
Nov 14, 2002 | 22.31 | 22.31 | 22.10 | 22.10 | 5,686 | -0.12(-0.52%) |
Nov 13, 2002 | 22.61 | 22.61 | 22.22 | 22.22 | 2,177 | -0.35(-1.57%) |
Nov 12, 2002 | 22.63 | 22.63 | 22.47 | 22.57 | 1,451 | +0.05(+0.21%) |
Nov 11, 2002 | 22.65 | 22.65 | 22.52 | 22.52 | 241 | -0.45(-1.94%) |
Nov 08, 2002 | 22.86 | 23.07 | 22.79 | 22.97 | 2,419 | -0.15(-0.64%) |
Nov 07, 2002 | 23.21 | 23.27 | 23.06 | 23.12 | 2,661 | +0.11(+0.47%) |
Nov 06, 2002 | 22.82 | 23.01 | 22.82 | 23.01 | 5,928 | +0.25(+1.09%) |
Nov 05, 2002 | 23.65 | 23.65 | 22.65 | 22.76 | 1,935 | -1.00(-4.21%) |
Nov 04, 2002 | 23.72 | 23.76 | 23.66 | 23.76 | 3,266 | +0.04(+0.18%) |
Nov 01, 2002 | 23.41 | 23.72 | 23.41 | 23.72 | 3,992 | +0.56(+2.42%) |
Oct 31, 2002 | 23.38 | 23.38 | 23.16 | 23.16 | 1,209 | -0.32(-1.37%) |
Oct 30, 2002 | 23.41 | 23.48 | 23.41 | 23.48 | 1,209 | +0.07(+0.28%) |
Oct 29, 2002 | 23.55 | 23.55 | 23.33 | 23.41 | 3,387 | -0.14(-0.60%) |
Oct 28, 2002 | 23.38 | 23.72 | 23.38 | 23.55 | 17,544 | -0.16(-0.69%) |
Oct 25, 2002 | 23.40 | 23.72 | 23.37 | 23.72 | 4,476 | +0.23(+0.98%) |
Oct 24, 2002 | 23.31 | 23.49 | 23.31 | 23.49 | 7,380 | +0.28(+1.21%) |
Oct 23, 2002 | 22.69 | 23.45 | 22.69 | 23.21 | 19,117 | +0.48(+2.11%) |
Oct 22, 2002 | 23.14 | 23.14 | 22.50 | 22.73 | 8,348 | -0.58(-2.48%) |
Oct 21, 2002 | 23.22 | 23.31 | 22.86 | 23.31 | 31,822 | +0.04(+0.18%) |
Oct 18, 2002 | 23.51 | 23.51 | 23.27 | 23.27 | 1,572 | -0.25(-1.05%) |
Oct 17, 2002 | 23.72 | 23.72 | 23.29 | 23.51 | 3,387 | +0.29(+1.25%) |
Oct 16, 2002 | 22.84 | 23.56 | 22.84 | 23.22 | 8,590 | +0.08(+0.35%) |
Oct 15, 2002 | 23.88 | 23.88 | 23.14 | 23.14 | 2,903 | -0.37(-1.58%) |
Oct 14, 2002 | 23.43 | 23.87 | 23.43 | 23.51 | 2,298 | -0.16(-0.66%) |
Oct 11, 2002 | 23.35 | 23.67 | 23.35 | 23.67 | 3,871 | +0.32(+1.38%) |
Oct 10, 2002 | 23.51 | 23.51 | 23.31 | 23.35 | 5,323 | -0.17(-0.70%) |
Oct 09, 2002 | 23.80 | 23.88 | 23.31 | 23.51 | 6,170 | -0.22(-0.94%) |
Oct 08, 2002 | 23.51 | 23.74 | 23.51 | 23.74 | 7,259 | +0.22(+0.95%) |
Oct 07, 2002 | 23.51 | 23.88 | 23.51 | 23.51 | 1,935 | -0.25(-1.04%) |
Oct 04, 2002 | 23.76 | 23.76 | 23.10 | 23.76 | 6,412 | +0.25(+1.05%) |
Oct 03, 2002 | 23.76 | 23.76 | 23.51 | 23.51 | 1,330 | -0.00(-0.01%) |
Oct 02, 2002 | 23.93 | 23.93 | 23.13 | 23.51 | 2,056 | -0.03(-0.13%) |
Oct 01, 2002 | 23.51 | 23.80 | 22.93 | 23.55 | 5,081 | +0.03(+0.14%) |
Sep 30, 2002 | 23.51 | 23.84 | 23.51 | 23.51 | 2,661 | +0.00(+0.00%) |
Sep 27, 2002 | 23.76 | 23.86 | 23.43 | 23.51 | 5,807 | -0.21(-0.87%) |
Sep 26, 2002 | 23.74 | 23.74 | 23.19 | 23.72 | 1,451 | -0.02(-0.07%) |
Sep 25, 2002 | 23.55 | 23.76 | 23.15 | 23.74 | 5,928 | +0.32(+1.38%) |
Sep 24, 2002 | 22.93 | 23.55 | 22.93 | 23.41 | 7,259 | +0.48(+2.09%) |
Sep 23, 2002 | 22.88 | 23.19 | 22.85 | 22.93 | 5,444 | -0.21(-0.89%) |
Sep 20, 2002 | 22.99 | 23.47 | 22.98 | 23.14 | 16,213 | +0.00(+0.00%) |
Sep 19, 2002 | 23.27 | 23.29 | 23.14 | 23.14 | 3,508 | -0.24(-1.03%) |
Sep 18, 2002 | 23.23 | 23.38 | 23.22 | 23.38 | 1,088 | -0.01(-0.03%) |
Sep 17, 2002 | 23.14 | 23.39 | 23.14 | 23.39 | 84,697 | +0.08(+0.34%) |
Sep 16, 2002 | 23.18 | 23.31 | 23.18 | 23.31 | 1,088 | +0.17(+0.71%) |
Sep 13, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 1,814 | +0.00(+0.00%) |
Sep 12, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 2,056 | +0.00(+0.00%) |
Sep 11, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 2,298 | -0.12(-0.53%) |
Sep 10, 2002 | 23.14 | 23.27 | 23.14 | 23.27 | 1,088 | -0.03(-0.14%) |
Sep 09, 2002 | 23.14 | 23.30 | 22.85 | 23.30 | 30,733 | -0.01(-0.04%) |
Sep 06, 2002 | 23.18 | 23.31 | 23.14 | 23.31 | 7,017 | +0.17(+0.71%) |
Sep 05, 2002 | 23.06 | 23.47 | 23.06 | 23.14 | 4,839 | -0.04(-0.18%) |
Sep 04, 2002 | 23.14 | 23.23 | 23.06 | 23.18 | 16,818 | +0.04(+0.18%) |