Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.87 | 29.02 | 28.61 | 28.93 | 59,232 | +0.06(+0.20%) |
Nov 27, 2002 | 28.36 | 28.98 | 28.29 | 28.87 | 59,851 | +0.52(+1.85%) |
Nov 26, 2002 | 28.59 | 28.82 | 28.24 | 28.34 | 52,112 | -0.37(-1.28%) |
Nov 25, 2002 | 28.20 | 29.07 | 28.20 | 28.71 | 109,590 | +0.01(+0.03%) |
Nov 22, 2002 | 28.78 | 28.98 | 28.49 | 28.70 | 167,688 | -0.14(-0.47%) |
Nov 21, 2002 | 28.49 | 29.07 | 28.49 | 28.84 | 120,529 | +0.25(+0.88%) |
Nov 20, 2002 | 28.10 | 28.71 | 28.08 | 28.59 | 57,581 | +0.18(+0.65%) |
Nov 19, 2002 | 28.54 | 28.67 | 28.10 | 28.40 | 79,458 | +0.11(+0.38%) |
Nov 18, 2002 | 28.20 | 28.54 | 28.11 | 28.30 | 64,185 | +0.00(+0.00%) |
Nov 15, 2002 | 27.57 | 28.34 | 27.55 | 28.30 | 61,606 | +0.67(+2.42%) |
Nov 14, 2002 | 27.52 | 27.93 | 27.52 | 27.63 | 107,423 | +0.04(+0.14%) |
Nov 13, 2002 | 27.86 | 28.01 | 27.46 | 27.59 | 88,849 | -0.32(-1.15%) |
Nov 12, 2002 | 27.76 | 28.10 | 27.76 | 27.91 | 68,726 | +0.05(+0.17%) |
Nov 11, 2002 | 28.33 | 28.33 | 27.77 | 27.86 | 88,436 | -0.39(-1.37%) |
Nov 08, 2002 | 28.11 | 28.29 | 28.11 | 28.25 | 21,876 | +0.15(+0.52%) |
Nov 07, 2002 | 28.55 | 28.55 | 28.04 | 28.10 | 55,517 | -0.48(-1.70%) |
Nov 06, 2002 | 28.39 | 28.59 | 28.27 | 28.59 | 52,937 | +0.19(+0.68%) |
Nov 05, 2002 | 28.54 | 28.54 | 28.10 | 28.39 | 62,122 | +0.10(+0.34%) |
Nov 04, 2002 | 28.10 | 28.56 | 27.91 | 28.30 | 73,370 | +0.27(+0.97%) |
Nov 01, 2002 | 28.28 | 28.28 | 27.67 | 28.03 | 81,315 | -0.25(-0.89%) |
Oct 31, 2002 | 27.67 | 28.28 | 27.57 | 28.28 | 152,312 | +0.72(+2.60%) |
Oct 30, 2002 | 27.57 | 27.86 | 27.28 | 27.56 | 81,625 | +0.23(+0.85%) |
Oct 29, 2002 | 27.04 | 27.54 | 26.89 | 27.33 | 96,175 | +0.44(+1.62%) |
Oct 28, 2002 | 28.01 | 28.04 | 26.85 | 26.89 | 81,315 | -0.90(-3.24%) |
Oct 25, 2002 | 27.50 | 27.96 | 27.49 | 27.79 | 84,411 | +0.28(+1.02%) |
Oct 24, 2002 | 27.28 | 27.86 | 27.28 | 27.51 | 83,689 | +0.26(+0.96%) |
Oct 23, 2002 | 26.26 | 27.37 | 26.14 | 27.25 | 83,895 | +1.21(+4.65%) |
Oct 22, 2002 | 26.84 | 26.94 | 25.68 | 26.04 | 76,878 | -1.19(-4.38%) |
Oct 21, 2002 | 26.41 | 27.43 | 26.26 | 27.23 | 80,180 | +0.73(+2.74%) |
Oct 18, 2002 | 27.23 | 27.23 | 26.29 | 26.50 | 59,335 | -0.57(-2.11%) |
Oct 17, 2002 | 26.16 | 27.19 | 25.78 | 27.08 | 127,133 | +0.66(+2.49%) |
Oct 16, 2002 | 26.94 | 26.94 | 26.16 | 26.42 | 56,549 | -0.52(-1.94%) |
Oct 15, 2002 | 26.02 | 27.05 | 26.02 | 26.94 | 41,586 | +1.06(+4.08%) |
Oct 14, 2002 | 26.36 | 26.41 | 25.68 | 25.88 | 41,380 | -0.61(-2.30%) |
Oct 11, 2002 | 25.87 | 26.89 | 25.87 | 26.49 | 103,708 | +0.54(+2.09%) |
Oct 10, 2002 | 24.81 | 26.12 | 23.93 | 25.95 | 122,386 | +1.14(+4.61%) |
Oct 09, 2002 | 25.92 | 25.92 | 24.58 | 24.81 | 98,961 | -0.91(-3.54%) |
Oct 08, 2002 | 26.07 | 26.16 | 25.44 | 25.72 | 87,920 | -0.25(-0.97%) |
Oct 07, 2002 | 26.12 | 26.20 | 25.97 | 25.97 | 105,050 | -0.16(-0.59%) |
Oct 04, 2002 | 26.58 | 26.75 | 26.08 | 26.13 | 181,928 | -0.36(-1.35%) |
Oct 03, 2002 | 26.83 | 26.88 | 26.41 | 26.48 | 72,338 | -0.20(-0.76%) |
Oct 02, 2002 | 27.11 | 27.36 | 26.68 | 26.69 | 95,453 | -0.45(-1.64%) |
Oct 01, 2002 | 26.78 | 27.38 | 26.65 | 27.13 | 113,512 | +0.39(+1.45%) |
Sep 30, 2002 | 26.75 | 26.88 | 26.50 | 26.75 | 149,835 | -0.10(-0.36%) |
Sep 27, 2002 | 27.28 | 27.70 | 26.84 | 26.84 | 63,876 | -0.60(-2.19%) |
Sep 26, 2002 | 27.41 | 27.97 | 27.37 | 27.44 | 74,711 | +0.03(+0.11%) |
Sep 25, 2002 | 26.70 | 27.61 | 26.70 | 27.41 | 132,293 | +0.79(+2.98%) |
Sep 24, 2002 | 26.75 | 26.88 | 26.39 | 26.62 | 536,602 | -0.15(-0.54%) |
Sep 23, 2002 | 26.89 | 27.05 | 26.65 | 26.77 | 81,728 | -0.23(-0.86%) |
Sep 20, 2002 | 26.70 | 27.34 | 26.70 | 27.00 | 79,458 | +0.17(+0.65%) |
Sep 19, 2002 | 27.55 | 27.57 | 26.81 | 26.82 | 84,102 | -0.76(-2.74%) |
Sep 18, 2002 | 27.64 | 28.05 | 27.40 | 27.58 | 108,352 | -0.16(-0.56%) |
Sep 17, 2002 | 27.84 | 28.34 | 27.72 | 27.73 | 185,953 | -0.08(-0.28%) |
Sep 16, 2002 | 28.10 | 28.15 | 27.81 | 27.81 | 68,416 | -0.31(-1.10%) |
Sep 13, 2002 | 27.77 | 28.21 | 27.74 | 28.12 | 106,907 | +0.35(+1.26%) |
Sep 12, 2002 | 27.62 | 27.92 | 27.47 | 27.77 | 151,796 | +0.13(+0.46%) |
Sep 11, 2002 | 27.81 | 27.90 | 27.56 | 27.65 | 159,329 | -0.11(-0.38%) |
Sep 10, 2002 | 27.67 | 28.20 | 27.66 | 27.75 | 519,679 | +0.14(+0.49%) |
Sep 09, 2002 | 27.68 | 27.98 | 27.54 | 27.62 | 515,964 | -0.08(-0.28%) |
Sep 06, 2002 | 26.65 | 27.99 | 26.65 | 27.70 | 113,408 | +0.21(+0.78%) |
Sep 05, 2002 | 27.72 | 27.99 | 27.48 | 27.48 | 233,834 | -0.22(-0.80%) |
Sep 04, 2002 | 27.38 | 27.89 | 27.38 | 27.71 | 322,477 | +0.31(+1.13%) |