Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.27 | 26.28 | 26.15 | 26.24 | 123,601 | -0.14(-0.51%) |
Nov 27, 2002 | 26.21 | 26.60 | 26.21 | 26.37 | 74,005 | +0.19(+0.74%) |
Nov 26, 2002 | 26.21 | 26.31 | 26.04 | 26.18 | 97,792 | +0.00(+0.00%) |
Nov 25, 2002 | 26.37 | 26.44 | 25.87 | 26.18 | 123,756 | -0.27(-1.02%) |
Nov 22, 2002 | 26.37 | 26.50 | 26.22 | 26.45 | 71,206 | +0.14(+0.54%) |
Nov 21, 2002 | 26.42 | 26.44 | 26.22 | 26.31 | 178,794 | -0.12(-0.44%) |
Nov 20, 2002 | 26.44 | 26.66 | 26.18 | 26.42 | 133,085 | -0.08(-0.29%) |
Nov 19, 2002 | 26.82 | 26.92 | 26.44 | 26.50 | 104,944 | -0.31(-1.15%) |
Nov 18, 2002 | 27.05 | 27.13 | 26.69 | 26.81 | 151,742 | -0.27(-1.00%) |
Nov 15, 2002 | 27.33 | 27.50 | 27.06 | 27.08 | 95,771 | -0.25(-0.92%) |
Nov 14, 2002 | 27.14 | 27.42 | 27.14 | 27.33 | 86,598 | +0.12(+0.45%) |
Nov 13, 2002 | 27.32 | 27.52 | 27.12 | 27.21 | 77,114 | -0.16(-0.59%) |
Nov 12, 2002 | 27.27 | 27.50 | 27.26 | 27.37 | 76,337 | +0.03(+0.12%) |
Nov 11, 2002 | 27.40 | 27.52 | 27.27 | 27.34 | 88,930 | -0.15(-0.56%) |
Nov 08, 2002 | 27.29 | 27.53 | 27.25 | 27.49 | 92,040 | +0.20(+0.73%) |
Nov 07, 2002 | 27.36 | 27.49 | 27.11 | 27.29 | 49,751 | -0.20(-0.73%) |
Nov 06, 2002 | 27.53 | 27.64 | 27.42 | 27.49 | 146,766 | -0.01(-0.02%) |
Nov 05, 2002 | 27.43 | 27.55 | 27.42 | 27.50 | 141,480 | +0.03(+0.12%) |
Nov 04, 2002 | 27.37 | 27.50 | 27.37 | 27.46 | 133,862 | +0.12(+0.42%) |
Nov 01, 2002 | 26.69 | 27.54 | 26.69 | 27.35 | 70,274 | +0.33(+1.24%) |
Oct 31, 2002 | 26.98 | 27.25 | 26.95 | 27.01 | 96,238 | +0.11(+0.41%) |
Oct 30, 2002 | 26.62 | 26.90 | 26.44 | 26.90 | 60,945 | +0.31(+1.16%) |
Oct 29, 2002 | 26.66 | 26.66 | 26.15 | 26.60 | 133,862 | -0.10(-0.39%) |
Oct 28, 2002 | 27.01 | 27.08 | 26.70 | 26.70 | 70,740 | +0.02(+0.07%) |
Oct 25, 2002 | 26.08 | 26.94 | 26.08 | 26.68 | 93,284 | +0.57(+2.17%) |
Oct 24, 2002 | 25.99 | 26.23 | 25.99 | 26.11 | 54,260 | +0.23(+0.87%) |
Oct 23, 2002 | 26.27 | 26.32 | 25.77 | 25.89 | 110,852 | -0.39(-1.47%) |
Oct 22, 2002 | 26.34 | 26.37 | 25.86 | 26.27 | 131,686 | -0.06(-0.24%) |
Oct 21, 2002 | 26.69 | 26.69 | 25.95 | 26.34 | 106,654 | -0.19(-0.73%) |
Oct 18, 2002 | 26.31 | 26.53 | 25.95 | 26.53 | 102,767 | +0.29(+1.10%) |
Oct 17, 2002 | 25.86 | 26.24 | 25.86 | 26.24 | 45,553 | +0.51(+2.00%) |
Oct 16, 2002 | 25.86 | 26.11 | 25.34 | 25.73 | 9,530,526 | +0.02(+0.08%) |
Oct 15, 2002 | 25.53 | 25.79 | 25.37 | 25.71 | 83,489 | +0.53(+2.09%) |
Oct 14, 2002 | 25.57 | 25.82 | 24.99 | 25.18 | 110,230 | -0.48(-1.86%) |
Oct 11, 2002 | 25.27 | 26.02 | 25.27 | 25.66 | 917,293 | +0.37(+1.45%) |
Oct 10, 2002 | 24.76 | 25.37 | 24.44 | 25.29 | 161,070 | +0.53(+2.13%) |
Oct 09, 2002 | 25.41 | 25.43 | 24.76 | 24.76 | 120,647 | -0.75(-2.92%) |
Oct 08, 2002 | 25.80 | 25.81 | 25.17 | 25.51 | 247,202 | -0.30(-1.15%) |
Oct 07, 2002 | 26.50 | 26.50 | 25.73 | 25.80 | 75,249 | -0.81(-3.05%) |
Oct 04, 2002 | 26.71 | 27.13 | 26.58 | 26.62 | 164,180 | -0.09(-0.34%) |
Oct 03, 2002 | 26.63 | 27.01 | 26.60 | 26.71 | 124,378 | +0.01(+0.05%) |
Oct 02, 2002 | 26.92 | 27.14 | 26.69 | 26.69 | 125,467 | -0.63(-2.31%) |
Oct 01, 2002 | 27.30 | 27.32 | 26.92 | 27.32 | 96,238 | +0.00(+0.00%) |
Sep 30, 2002 | 27.14 | 27.32 | 26.96 | 27.32 | 152,985 | +0.21(+0.78%) |
Sep 27, 2002 | 26.97 | 27.23 | 26.89 | 27.11 | 113,806 | +0.14(+0.52%) |
Sep 26, 2002 | 26.95 | 27.06 | 26.80 | 26.97 | 30,472,808 | +0.10(+0.38%) |
Sep 25, 2002 | 26.89 | 27.19 | 26.76 | 26.87 | 55,348 | -0.12(-0.43%) |
Sep 24, 2002 | 27.27 | 27.37 | 26.96 | 26.98 | 99,969 | -0.29(-1.06%) |
Sep 23, 2002 | 27.14 | 27.39 | 27.14 | 27.27 | 39,334 | +0.08(+0.31%) |
Sep 20, 2002 | 27.40 | 27.66 | 27.13 | 27.19 | 152,053 | -0.08(-0.31%) |
Sep 19, 2002 | 27.48 | 27.56 | 27.21 | 27.27 | 68,719 | -0.20(-0.73%) |
Sep 18, 2002 | 27.50 | 27.61 | 27.38 | 27.47 | 51,928 | -0.03(-0.09%) |
Sep 17, 2002 | 27.61 | 27.64 | 27.30 | 27.50 | 77,114 | -0.11(-0.40%) |
Sep 16, 2002 | 27.67 | 27.72 | 27.53 | 27.61 | 34,826 | -0.05(-0.19%) |
Sep 13, 2002 | 27.60 | 27.78 | 27.60 | 27.66 | 86,754 | +0.05(+0.19%) |
Sep 12, 2002 | 27.66 | 27.66 | 27.52 | 27.61 | 53,638 | -0.08(-0.30%) |
Sep 11, 2002 | 27.59 | 27.69 | 27.59 | 27.69 | 105,721 | +0.15(+0.54%) |
Sep 10, 2002 | 27.59 | 27.64 | 27.46 | 27.54 | 91,418 | +0.05(+0.19%) |
Sep 09, 2002 | 27.68 | 27.69 | 27.40 | 27.49 | 92,040 | -0.19(-0.70%) |
Sep 06, 2002 | 27.55 | 27.69 | 27.44 | 27.68 | 45,553 | +0.12(+0.44%) |
Sep 05, 2002 | 27.79 | 27.79 | 27.40 | 27.56 | 264,304 | -0.24(-0.88%) |
Sep 04, 2002 | 28.01 | 28.18 | 27.73 | 27.81 | 95,149 | -0.08(-0.28%) |