Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 31.32 | 31.32 | 30.72 | 30.82 | 18,051 | -0.42(-1.33%) |
Nov 27, 2002 | 30.34 | 31.23 | 30.34 | 31.23 | 15,133 | +0.91(+2.99%) |
Nov 26, 2002 | 30.76 | 30.81 | 30.25 | 30.33 | 30,374 | -0.53(-1.71%) |
Nov 25, 2002 | 30.29 | 30.85 | 30.29 | 30.85 | 11,890 | +0.47(+1.55%) |
Nov 22, 2002 | 30.21 | 30.73 | 30.21 | 30.38 | 31,347 | +0.08(+0.27%) |
Nov 21, 2002 | 30.30 | 30.35 | 30.09 | 30.30 | 20,970 | +0.00(+0.00%) |
Nov 20, 2002 | 29.65 | 30.30 | 29.65 | 30.30 | 34,157 | +0.56(+1.87%) |
Nov 19, 2002 | 29.79 | 30.06 | 29.48 | 29.74 | 30,915 | -0.14(-0.46%) |
Nov 18, 2002 | 29.79 | 29.97 | 29.51 | 29.88 | 26,266 | +0.09(+0.31%) |
Nov 15, 2002 | 29.82 | 29.96 | 29.65 | 29.79 | 27,888 | -0.03(-0.09%) |
Nov 14, 2002 | 29.35 | 29.84 | 29.35 | 29.82 | 47,237 | +0.58(+1.99%) |
Nov 13, 2002 | 29.65 | 29.65 | 29.14 | 29.23 | 60,316 | -0.42(-1.40%) |
Nov 12, 2002 | 29.25 | 29.87 | 29.25 | 29.65 | 29,185 | +0.40(+1.36%) |
Nov 11, 2002 | 29.28 | 29.34 | 29.22 | 29.25 | 24,105 | -0.07(-0.25%) |
Nov 08, 2002 | 29.15 | 29.37 | 29.14 | 29.33 | 30,806 | +0.18(+0.60%) |
Nov 07, 2002 | 29.14 | 29.28 | 28.96 | 29.15 | 90,907 | -0.04(-0.13%) |
Nov 06, 2002 | 29.24 | 29.46 | 29.13 | 29.19 | 68,748 | -0.15(-0.50%) |
Nov 05, 2002 | 30.05 | 30.05 | 29.33 | 29.34 | 22,699 | -0.73(-2.43%) |
Nov 04, 2002 | 30.71 | 30.71 | 29.97 | 30.07 | 24,969 | -0.56(-1.81%) |
Nov 01, 2002 | 29.37 | 30.62 | 29.32 | 30.62 | 30,482 | +1.11(+3.76%) |
Oct 31, 2002 | 30.16 | 30.37 | 29.51 | 29.51 | 23,780 | -0.79(-2.60%) |
Oct 30, 2002 | 30.07 | 30.39 | 30.07 | 30.30 | 46,048 | -0.07(-0.24%) |
Oct 29, 2002 | 30.85 | 30.85 | 30.15 | 30.37 | 16,538 | -0.57(-1.85%) |
Oct 28, 2002 | 31.45 | 31.59 | 30.91 | 30.95 | 18,592 | -0.51(-1.62%) |
Oct 25, 2002 | 32.00 | 32.00 | 31.36 | 31.45 | 50,480 | -0.46(-1.45%) |
Oct 24, 2002 | 31.78 | 32.01 | 31.68 | 31.92 | 10,809 | +0.28(+0.88%) |
Oct 23, 2002 | 31.36 | 31.73 | 31.29 | 31.64 | 27,239 | +0.32(+1.03%) |
Oct 22, 2002 | 31.44 | 31.45 | 31.32 | 31.32 | 11,566 | -0.13(-0.41%) |
Oct 21, 2002 | 31.31 | 31.45 | 31.06 | 31.44 | 16,646 | +0.05(+0.15%) |
Oct 18, 2002 | 31.59 | 31.73 | 31.36 | 31.40 | 28,753 | -0.15(-0.47%) |
Oct 17, 2002 | 31.17 | 31.69 | 31.17 | 31.55 | 46,588 | +0.37(+1.19%) |
Oct 16, 2002 | 31.07 | 31.24 | 30.71 | 31.18 | 22,916 | +0.20(+0.66%) |
Oct 15, 2002 | 31.08 | 31.22 | 30.35 | 30.97 | 31,455 | -0.11(-0.36%) |
Oct 14, 2002 | 30.67 | 31.28 | 30.67 | 31.08 | 23,348 | +0.37(+1.20%) |
Oct 11, 2002 | 30.34 | 31.10 | 30.30 | 30.71 | 24,321 | +0.56(+1.84%) |
Oct 10, 2002 | 29.70 | 30.20 | 29.42 | 30.16 | 16,106 | +0.56(+1.88%) |
Oct 09, 2002 | 30.99 | 31.10 | 29.60 | 29.60 | 29,077 | -1.48(-4.76%) |
Oct 08, 2002 | 31.01 | 31.38 | 30.85 | 31.08 | 32,104 | +0.07(+0.24%) |
Oct 07, 2002 | 30.53 | 31.05 | 30.53 | 31.01 | 18,808 | +0.39(+1.27%) |
Oct 04, 2002 | 31.00 | 31.00 | 30.02 | 30.62 | 151,332 | -0.61(-1.96%) |
Oct 03, 2002 | 32.19 | 32.35 | 30.75 | 31.23 | 78,908 | -1.11(-3.43%) |
Oct 02, 2002 | 33.12 | 33.40 | 32.34 | 32.34 | 65,721 | -0.95(-2.86%) |
Oct 01, 2002 | 33.16 | 33.57 | 32.85 | 33.30 | 105,608 | +0.14(+0.42%) |
Sep 30, 2002 | 31.73 | 33.17 | 31.72 | 33.16 | 2,464,552 | +1.55(+4.92%) |
Sep 27, 2002 | 32.01 | 32.59 | 31.60 | 31.60 | 33,833 | -0.50(-1.56%) |
Sep 26, 2002 | 31.04 | 32.10 | 30.95 | 32.10 | 31,131 | +0.97(+3.12%) |
Sep 25, 2002 | 30.32 | 31.13 | 30.13 | 31.13 | 38,805 | +0.58(+1.91%) |
Sep 24, 2002 | 30.71 | 30.87 | 30.53 | 30.55 | 29,617 | -0.02(-0.06%) |
Sep 23, 2002 | 30.53 | 30.71 | 30.49 | 30.57 | 73,071 | +0.08(+0.27%) |
Sep 20, 2002 | 30.25 | 30.62 | 30.07 | 30.48 | 51,236 | +0.42(+1.38%) |
Sep 19, 2002 | 29.70 | 30.38 | 29.70 | 30.07 | 33,833 | +0.32(+1.09%) |
Sep 18, 2002 | 29.51 | 29.88 | 29.39 | 29.74 | 19,240 | +0.14(+0.47%) |
Sep 17, 2002 | 30.58 | 30.58 | 29.60 | 29.60 | 14,808 | -0.88(-2.88%) |
Sep 16, 2002 | 30.53 | 30.62 | 30.35 | 30.48 | 6,701 | -0.12(-0.39%) |
Sep 13, 2002 | 30.11 | 30.89 | 30.10 | 30.60 | 24,861 | +0.41(+1.35%) |
Sep 12, 2002 | 30.02 | 30.20 | 29.97 | 30.20 | 43,237 | +0.11(+0.37%) |
Sep 11, 2002 | 30.19 | 30.27 | 29.95 | 30.08 | 20,213 | -0.06(-0.18%) |
Sep 10, 2002 | 29.51 | 30.16 | 29.51 | 30.14 | 21,618 | +0.72(+2.45%) |
Sep 09, 2002 | 29.00 | 29.42 | 28.68 | 29.42 | 21,294 | +0.42(+1.44%) |
Sep 06, 2002 | 29.05 | 29.42 | 28.59 | 29.00 | 22,483 | +0.09(+0.32%) |
Sep 05, 2002 | 29.32 | 29.37 | 28.63 | 28.91 | 22,375 | -0.41(-1.39%) |
Sep 04, 2002 | 28.76 | 29.32 | 28.54 | 29.32 | 24,213 | +0.56(+1.93%) |