Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.13 | 23.22 | 22.92 | 23.09 | 646,705 | +0.02(+0.07%) |
Nov 27, 2002 | 22.86 | 23.19 | 22.73 | 23.07 | 1,653,134 | +0.25(+1.11%) |
Nov 26, 2002 | 23.37 | 23.37 | 22.82 | 22.82 | 1,652,566 | -0.54(-2.33%) |
Nov 25, 2002 | 23.22 | 23.62 | 22.97 | 23.36 | 2,540,034 | +0.14(+0.61%) |
Nov 22, 2002 | 22.67 | 23.35 | 22.54 | 23.22 | 1,680,033 | +0.55(+2.45%) |
Nov 21, 2002 | 22.67 | 22.80 | 22.49 | 22.66 | 1,716,024 | +0.02(+0.09%) |
Nov 20, 2002 | 23.18 | 23.50 | 22.38 | 22.64 | 3,245,273 | -0.52(-2.23%) |
Nov 19, 2002 | 23.31 | 23.39 | 22.97 | 23.16 | 1,186,763 | -0.15(-0.63%) |
Nov 18, 2002 | 22.96 | 23.36 | 22.88 | 23.31 | 1,534,363 | +0.32(+1.38%) |
Nov 15, 2002 | 22.70 | 23.10 | 22.70 | 22.99 | 2,915,101 | +0.14(+0.60%) |
Nov 14, 2002 | 22.81 | 22.94 | 22.63 | 22.85 | 2,229,562 | +0.21(+0.91%) |
Nov 13, 2002 | 22.60 | 22.91 | 22.47 | 22.65 | 1,625,478 | +0.05(+0.23%) |
Nov 12, 2002 | 23.28 | 23.33 | 22.25 | 22.59 | 2,262,333 | -0.36(-1.59%) |
Nov 11, 2002 | 22.57 | 23.02 | 22.30 | 22.96 | 2,309,690 | +0.40(+1.75%) |
Nov 08, 2002 | 23.32 | 23.32 | 22.44 | 22.56 | 1,642,147 | -0.75(-3.22%) |
Nov 07, 2002 | 23.39 | 23.41 | 22.56 | 23.31 | 3,045,616 | -0.42(-1.78%) |
Nov 06, 2002 | 23.65 | 24.07 | 23.41 | 23.73 | 1,496,856 | +0.03(+0.13%) |
Nov 05, 2002 | 24.05 | 24.05 | 23.57 | 23.70 | 1,439,460 | -0.18(-0.77%) |
Nov 04, 2002 | 23.51 | 24.13 | 23.51 | 23.89 | 1,878,174 | +0.38(+1.62%) |
Nov 01, 2002 | 23.15 | 23.54 | 23.04 | 23.51 | 1,355,733 | +0.23(+1.00%) |
Oct 31, 2002 | 23.43 | 23.49 | 22.78 | 23.28 | 2,057,372 | -0.21(-0.88%) |
Oct 30, 2002 | 23.31 | 23.57 | 22.91 | 23.48 | 1,332,623 | +0.44(+1.90%) |
Oct 29, 2002 | 22.76 | 23.12 | 22.54 | 23.04 | 1,776,641 | +0.29(+1.25%) |
Oct 28, 2002 | 23.12 | 23.30 | 22.54 | 22.76 | 1,985,958 | -0.03(-0.12%) |
Oct 25, 2002 | 22.94 | 23.04 | 22.37 | 22.78 | 1,536,068 | -0.15(-0.67%) |
Oct 24, 2002 | 22.46 | 23.12 | 22.05 | 22.94 | 2,638,915 | +0.48(+2.14%) |
Oct 23, 2002 | 21.59 | 22.65 | 21.49 | 22.46 | 2,483,206 | +1.15(+5.40%) |
Oct 22, 2002 | 21.96 | 22.33 | 21.22 | 21.31 | 2,220,091 | -0.44(-2.04%) |
Oct 21, 2002 | 20.43 | 21.83 | 20.35 | 21.75 | 2,268,774 | +1.32(+6.46%) |
Oct 18, 2002 | 20.17 | 20.77 | 19.95 | 20.43 | 2,849,938 | -0.03(-0.13%) |
Oct 17, 2002 | 20.38 | 20.72 | 19.91 | 20.46 | 3,264,594 | +0.40(+1.97%) |
Oct 16, 2002 | 21.12 | 21.14 | 19.95 | 20.06 | 3,762,789 | -1.06(-5.00%) |
Oct 15, 2002 | 21.64 | 21.64 | 20.96 | 21.12 | 2,869,449 | +0.04(+0.18%) |
Oct 14, 2002 | 20.71 | 21.30 | 19.82 | 21.08 | 2,361,593 | +0.37(+1.78%) |
Oct 11, 2002 | 21.64 | 21.67 | 20.51 | 20.71 | 18,772,272 | -0.77(-3.59%) |
Oct 10, 2002 | 20.06 | 21.79 | 19.43 | 21.48 | 4,438,856 | +1.63(+8.22%) |
Oct 09, 2002 | 21.33 | 21.41 | 19.80 | 19.85 | 4,593,997 | -1.85(-8.52%) |
Oct 08, 2002 | 22.96 | 22.96 | 21.11 | 21.70 | 5,186,337 | -1.05(-4.62%) |
Oct 07, 2002 | 21.91 | 23.07 | 21.64 | 22.75 | 7,006,926 | +1.71(+8.13%) |
Oct 04, 2002 | 21.59 | 21.60 | 20.64 | 21.04 | 3,562,564 | -1.10(-4.98%) |
Oct 03, 2002 | 22.49 | 22.70 | 22.02 | 22.14 | 2,408,003 | -0.35(-1.57%) |
Oct 02, 2002 | 22.54 | 23.10 | 22.36 | 22.49 | 2,691,955 | -0.05(-0.21%) |
Oct 01, 2002 | 21.91 | 22.80 | 21.51 | 22.54 | 2,406,866 | +0.58(+2.64%) |
Sep 30, 2002 | 21.27 | 22.17 | 21.04 | 21.96 | 2,308,743 | +0.52(+2.44%) |
Sep 27, 2002 | 21.41 | 21.72 | 21.09 | 21.44 | 2,709,003 | -0.02(-0.10%) |
Sep 26, 2002 | 20.64 | 21.54 | 20.61 | 21.46 | 3,531,877 | +1.00(+4.88%) |
Sep 25, 2002 | 20.27 | 20.69 | 20.11 | 20.46 | 2,996,744 | +0.40(+2.00%) |
Sep 24, 2002 | 20.75 | 20.76 | 20.06 | 20.06 | 4,381,838 | -0.68(-3.28%) |
Sep 23, 2002 | 20.98 | 21.01 | 20.59 | 20.74 | 2,431,871 | -0.31(-1.45%) |
Sep 20, 2002 | 21.20 | 21.20 | 20.31 | 21.05 | 2,776,250 | -0.15(-0.72%) |
Sep 19, 2002 | 21.25 | 21.54 | 20.96 | 21.20 | 1,529,627 | -0.08(-0.40%) |
Sep 18, 2002 | 20.59 | 21.67 | 20.48 | 21.29 | 2,031,800 | +0.57(+2.75%) |
Sep 17, 2002 | 21.70 | 21.78 | 20.64 | 20.71 | 2,297,946 | -0.86(-3.96%) |
Sep 16, 2002 | 21.17 | 21.69 | 20.94 | 21.57 | 2,014,562 | -0.02(-0.10%) |
Sep 13, 2002 | 20.85 | 21.62 | 20.83 | 21.59 | 2,037,104 | +0.65(+3.10%) |
Sep 12, 2002 | 21.20 | 21.35 | 20.93 | 20.94 | 3,375,788 | -0.25(-1.20%) |
Sep 11, 2002 | 21.12 | 21.33 | 21.04 | 21.20 | 1,257,799 | +0.08(+0.38%) |
Sep 10, 2002 | 21.64 | 21.64 | 20.96 | 21.12 | 2,069,496 | -0.50(-2.32%) |
Sep 09, 2002 | 21.41 | 21.72 | 20.99 | 21.62 | 1,470,526 | +0.09(+0.42%) |
Sep 06, 2002 | 21.62 | 21.78 | 21.43 | 21.53 | 1,546,297 | -0.11(-0.51%) |
Sep 05, 2002 | 21.86 | 22.13 | 21.49 | 21.64 | 1,484,354 | -0.26(-1.18%) |
Sep 04, 2002 | 21.97 | 22.12 | 21.45 | 21.90 | 1,472,988 | -0.05(-0.24%) |