Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.62 | 22.00 | 21.52 | 21.81 | 79,276 | +0.28(+1.32%) |
Nov 27, 2002 | 21.69 | 21.87 | 21.47 | 21.53 | 195,664 | +0.13(+0.59%) |
Nov 26, 2002 | 21.64 | 21.68 | 21.38 | 21.40 | 287,732 | -0.66(-3.01%) |
Nov 25, 2002 | 21.88 | 22.23 | 21.82 | 22.07 | 217,931 | -0.80(-3.52%) |
Nov 22, 2002 | 22.73 | 23.09 | 22.66 | 22.87 | 162,659 | +0.19(+0.84%) |
Nov 21, 2002 | 22.35 | 22.94 | 22.35 | 22.68 | 123,336 | +0.58(+2.64%) |
Nov 20, 2002 | 21.59 | 22.14 | 21.53 | 22.10 | 111,808 | +0.99(+4.68%) |
Nov 19, 2002 | 20.90 | 21.62 | 20.90 | 21.11 | 143,392 | +0.49(+2.36%) |
Nov 18, 2002 | 20.90 | 20.93 | 20.61 | 20.62 | 78,960 | -0.31(-1.48%) |
Nov 15, 2002 | 20.42 | 21.04 | 20.15 | 20.93 | 352,322 | -0.96(-4.40%) |
Nov 14, 2002 | 21.94 | 21.97 | 21.51 | 21.90 | 109,755 | +0.11(+0.52%) |
Nov 13, 2002 | 21.66 | 22.09 | 21.42 | 21.78 | 159,658 | -0.29(-1.32%) |
Nov 12, 2002 | 21.88 | 22.42 | 21.66 | 22.07 | 121,599 | +0.04(+0.17%) |
Nov 11, 2002 | 21.97 | 22.47 | 21.91 | 22.04 | 91,120 | -0.83(-3.63%) |
Nov 08, 2002 | 22.92 | 22.99 | 22.76 | 22.87 | 119,862 | -0.18(-0.80%) |
Nov 07, 2002 | 23.46 | 23.46 | 22.95 | 23.05 | 223,616 | -0.85(-3.58%) |
Nov 06, 2002 | 23.78 | 23.94 | 22.90 | 23.90 | 214,457 | +0.32(+1.34%) |
Nov 05, 2002 | 23.28 | 23.94 | 23.28 | 23.59 | 91,278 | +0.36(+1.55%) |
Nov 04, 2002 | 22.76 | 23.49 | 22.74 | 23.23 | 141,971 | +1.26(+5.74%) |
Nov 01, 2002 | 21.53 | 22.11 | 21.53 | 21.97 | 148,762 | -0.01(-0.03%) |
Oct 31, 2002 | 22.48 | 22.53 | 21.88 | 21.97 | 120,020 | -0.44(-1.95%) |
Oct 30, 2002 | 21.97 | 22.43 | 21.88 | 22.41 | 124,915 | +0.18(+0.83%) |
Oct 29, 2002 | 22.64 | 22.68 | 21.75 | 22.23 | 166,133 | -0.25(-1.13%) |
Oct 28, 2002 | 22.54 | 22.73 | 22.39 | 22.48 | 67,274 | -0.33(-1.44%) |
Oct 25, 2002 | 22.19 | 22.83 | 22.16 | 22.81 | 103,754 | +0.58(+2.62%) |
Oct 24, 2002 | 22.70 | 22.80 | 22.14 | 22.23 | 121,915 | -0.40(-1.76%) |
Oct 23, 2002 | 22.51 | 22.81 | 22.26 | 22.63 | 214,457 | -0.85(-3.61%) |
Oct 22, 2002 | 23.27 | 23.62 | 23.24 | 23.47 | 137,707 | -0.01(-0.03%) |
Oct 21, 2002 | 22.75 | 23.52 | 22.47 | 23.48 | 128,548 | +0.75(+3.32%) |
Oct 18, 2002 | 22.54 | 22.85 | 22.41 | 22.73 | 126,810 | -0.53(-2.26%) |
Oct 17, 2002 | 23.46 | 23.46 | 23.01 | 23.25 | 71,064 | +0.90(+4.02%) |
Oct 16, 2002 | 22.38 | 22.57 | 22.23 | 22.35 | 95,700 | -0.44(-1.92%) |
Oct 15, 2002 | 22.73 | 22.86 | 22.61 | 22.79 | 105,965 | +0.75(+3.42%) |
Oct 14, 2002 | 21.43 | 22.13 | 21.43 | 22.04 | 76,118 | +0.18(+0.84%) |
Oct 11, 2002 | 21.59 | 22.16 | 21.43 | 21.85 | 125,231 | +0.94(+4.51%) |
Oct 10, 2002 | 20.29 | 21.02 | 20.07 | 20.91 | 77,855 | +1.11(+5.63%) |
Oct 09, 2002 | 19.73 | 20.10 | 19.73 | 19.79 | 72,012 | +0.15(+0.77%) |
Oct 08, 2002 | 20.10 | 20.10 | 19.22 | 19.64 | 115,598 | -0.04(-0.19%) |
Oct 07, 2002 | 20.52 | 20.52 | 19.57 | 19.68 | 97,595 | +0.03(+0.16%) |
Oct 04, 2002 | 19.95 | 19.95 | 19.54 | 19.65 | 98,069 | -0.25(-1.24%) |
Oct 03, 2002 | 20.16 | 20.54 | 19.85 | 19.90 | 118,283 | -0.30(-1.50%) |
Oct 02, 2002 | 20.52 | 20.81 | 20.17 | 20.20 | 99,648 | -0.13(-0.62%) |
Oct 01, 2002 | 19.57 | 20.33 | 19.44 | 20.33 | 81,645 | +1.17(+6.12%) |
Sep 30, 2002 | 19.16 | 19.40 | 18.62 | 19.16 | 132,496 | -0.47(-2.42%) |
Sep 27, 2002 | 19.85 | 20.09 | 19.63 | 19.63 | 133,285 | -0.29(-1.43%) |
Sep 26, 2002 | 19.79 | 19.98 | 19.47 | 19.91 | 150,657 | +0.73(+3.80%) |
Sep 25, 2002 | 19.49 | 19.49 | 18.87 | 19.19 | 78,960 | +0.84(+4.59%) |
Sep 24, 2002 | 18.05 | 18.61 | 18.02 | 18.34 | 99,806 | -0.27(-1.46%) |
Sep 23, 2002 | 19.25 | 19.25 | 18.21 | 18.62 | 162,659 | -0.90(-4.61%) |
Sep 20, 2002 | 19.76 | 19.79 | 19.47 | 19.52 | 67,590 | +0.46(+2.39%) |
Sep 19, 2002 | 19.12 | 19.35 | 18.65 | 19.06 | 240,830 | -0.51(-2.59%) |
Sep 18, 2002 | 20.13 | 20.13 | 19.44 | 19.57 | 193,453 | -1.04(-5.07%) |
Sep 17, 2002 | 21.43 | 21.43 | 20.61 | 20.61 | 121,915 | -0.54(-2.54%) |
Sep 16, 2002 | 21.00 | 21.28 | 20.93 | 21.15 | 72,643 | +0.00(+0.00%) |
Sep 13, 2002 | 20.96 | 21.35 | 20.78 | 21.15 | 112,124 | -0.68(-3.13%) |
Sep 12, 2002 | 22.16 | 22.18 | 21.78 | 21.83 | 87,172 | -0.66(-2.96%) |
Sep 11, 2002 | 22.56 | 22.61 | 22.44 | 22.50 | 39,322 | +0.00(+0.00%) |
Sep 10, 2002 | 22.57 | 22.57 | 22.37 | 22.50 | 94,594 | +0.03(+0.14%) |
Sep 09, 2002 | 22.06 | 22.50 | 21.88 | 22.47 | 84,330 | +0.46(+2.10%) |
Sep 06, 2002 | 22.48 | 22.48 | 22.00 | 22.00 | 60,483 | +0.25(+1.14%) |
Sep 05, 2002 | 21.43 | 21.91 | 21.32 | 21.76 | 160,132 | -0.20(-0.89%) |
Sep 04, 2002 | 21.69 | 22.03 | 21.69 | 21.95 | 4,026,998 | +0.50(+2.33%) |