Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.63 | 20.90 | 20.53 | 20.78 | 231,280 | +0.10(+0.47%) |
Nov 27, 2002 | 20.33 | 20.79 | 20.13 | 20.68 | 944,700 | +0.35(+1.74%) |
Nov 26, 2002 | 20.53 | 20.56 | 20.31 | 20.33 | 860,723 | -0.49(-2.35%) |
Nov 25, 2002 | 20.72 | 20.95 | 20.57 | 20.82 | 657,894 | +0.24(+1.14%) |
Nov 22, 2002 | 20.66 | 20.74 | 20.52 | 20.59 | 605,734 | -0.13(-0.63%) |
Nov 21, 2002 | 20.29 | 20.76 | 20.18 | 20.72 | 628,984 | +0.43(+2.13%) |
Nov 20, 2002 | 19.87 | 20.31 | 19.85 | 20.29 | 774,146 | +0.33(+1.64%) |
Nov 19, 2002 | 19.78 | 20.27 | 19.73 | 19.96 | 525,734 | +0.12(+0.63%) |
Nov 18, 2002 | 19.78 | 20.00 | 19.71 | 19.83 | 590,132 | +0.11(+0.56%) |
Nov 15, 2002 | 19.63 | 19.82 | 19.51 | 19.72 | 694,147 | +0.07(+0.37%) |
Nov 14, 2002 | 19.68 | 20.06 | 19.56 | 19.65 | 723,668 | +0.26(+1.31%) |
Nov 13, 2002 | 19.32 | 19.67 | 19.05 | 19.40 | 508,296 | -0.05(-0.27%) |
Nov 12, 2002 | 19.28 | 19.59 | 19.19 | 19.45 | 602,980 | +0.18(+0.92%) |
Nov 11, 2002 | 19.68 | 19.68 | 19.22 | 19.27 | 649,787 | -0.15(-0.77%) |
Nov 08, 2002 | 19.42 | 19.74 | 19.29 | 19.42 | 548,984 | +0.10(+0.51%) |
Nov 07, 2002 | 19.70 | 19.70 | 19.22 | 19.32 | 555,103 | -0.37(-1.89%) |
Nov 06, 2002 | 19.55 | 19.81 | 19.36 | 19.70 | 547,455 | +0.25(+1.28%) |
Nov 05, 2002 | 19.29 | 19.48 | 19.25 | 19.45 | 707,760 | +0.10(+0.51%) |
Nov 04, 2002 | 19.48 | 19.82 | 19.29 | 19.35 | 583,860 | -0.06(-0.30%) |
Nov 01, 2002 | 19.15 | 19.48 | 18.89 | 19.41 | 896,517 | +0.10(+0.51%) |
Oct 31, 2002 | 19.51 | 19.68 | 19.20 | 19.31 | 738,812 | -0.20(-1.01%) |
Oct 30, 2002 | 19.42 | 19.66 | 19.24 | 19.51 | 542,101 | +0.16(+0.85%) |
Oct 29, 2002 | 19.29 | 19.57 | 18.97 | 19.34 | 532,770 | -0.04(-0.20%) |
Oct 28, 2002 | 19.80 | 19.87 | 19.32 | 19.38 | 532,923 | -0.42(-2.11%) |
Oct 25, 2002 | 19.57 | 19.87 | 19.45 | 19.80 | 443,899 | +0.24(+1.20%) |
Oct 24, 2002 | 20.00 | 20.00 | 19.47 | 19.57 | 462,713 | -0.37(-1.84%) |
Oct 23, 2002 | 19.88 | 20.10 | 19.48 | 19.93 | 797,703 | +0.07(+0.33%) |
Oct 22, 2002 | 20.45 | 20.45 | 19.78 | 19.87 | 746,613 | -0.59(-2.88%) |
Oct 21, 2002 | 20.40 | 20.52 | 20.12 | 20.46 | 661,718 | -0.07(-0.32%) |
Oct 18, 2002 | 20.72 | 20.99 | 20.38 | 20.52 | 502,943 | -0.10(-0.48%) |
Oct 17, 2002 | 20.59 | 21.12 | 20.44 | 20.62 | 910,436 | +0.03(+0.16%) |
Oct 16, 2002 | 20.92 | 21.15 | 20.41 | 20.59 | 441,604 | -0.27(-1.29%) |
Oct 15, 2002 | 20.27 | 20.85 | 20.19 | 20.85 | 743,095 | +0.75(+3.71%) |
Oct 14, 2002 | 20.70 | 20.93 | 19.94 | 20.11 | 623,936 | -0.59(-2.87%) |
Oct 11, 2002 | 20.02 | 20.93 | 19.91 | 20.70 | 655,600 | +0.84(+4.25%) |
Oct 10, 2002 | 19.32 | 20.00 | 19.05 | 19.86 | 488,411 | +0.51(+2.63%) |
Oct 09, 2002 | 19.91 | 19.91 | 19.23 | 19.35 | 720,150 | -0.73(-3.61%) |
Oct 08, 2002 | 19.68 | 20.17 | 19.25 | 20.08 | 939,958 | +0.75(+3.86%) |
Oct 07, 2002 | 19.61 | 19.65 | 19.01 | 19.33 | 869,289 | -0.57(-2.86%) |
Oct 04, 2002 | 20.34 | 20.56 | 19.49 | 19.90 | 397,398 | -0.44(-2.15%) |
Oct 03, 2002 | 20.43 | 20.53 | 20.17 | 20.34 | 548,679 | +0.07(+0.35%) |
Oct 02, 2002 | 20.80 | 20.80 | 20.27 | 20.27 | 760,838 | -0.46(-2.24%) |
Oct 01, 2002 | 20.03 | 20.88 | 19.71 | 20.73 | 516,862 | +0.70(+3.49%) |
Sep 30, 2002 | 20.14 | 20.20 | 19.48 | 20.03 | 479,692 | -0.18(-0.91%) |
Sep 27, 2002 | 20.89 | 21.06 | 20.18 | 20.21 | 457,207 | -0.68(-3.25%) |
Sep 26, 2002 | 20.27 | 20.89 | 19.97 | 20.89 | 549,902 | +0.61(+3.03%) |
Sep 25, 2002 | 19.84 | 20.40 | 19.59 | 20.28 | 618,124 | +0.67(+3.40%) |
Sep 24, 2002 | 19.66 | 19.77 | 19.31 | 19.61 | 705,772 | -0.21(-1.06%) |
Sep 23, 2002 | 20.04 | 20.04 | 19.62 | 19.82 | 30,592 | -0.46(-2.26%) |
Sep 20, 2002 | 20.00 | 20.36 | 19.94 | 20.28 | 818,506 | +0.34(+1.71%) |
Sep 19, 2002 | 20.30 | 20.41 | 19.90 | 19.94 | 422,178 | -0.47(-2.31%) |
Sep 18, 2002 | 20.31 | 20.44 | 19.78 | 20.41 | 517,780 | -0.06(-0.29%) |
Sep 17, 2002 | 21.15 | 21.33 | 20.27 | 20.47 | 331,012 | -0.52(-2.46%) |
Sep 16, 2002 | 20.92 | 21.04 | 20.72 | 20.99 | 402,599 | -0.06(-0.28%) |
Sep 13, 2002 | 21.05 | 21.12 | 20.69 | 21.04 | 392,656 | -0.09(-0.40%) |
Sep 12, 2002 | 21.16 | 21.25 | 20.93 | 21.13 | 588,602 | -0.09(-0.43%) |
Sep 11, 2002 | 21.38 | 21.57 | 21.15 | 21.22 | 428,755 | -0.09(-0.40%) |
Sep 10, 2002 | 21.25 | 21.40 | 20.99 | 21.31 | 249,024 | +0.05(+0.25%) |
Sep 09, 2002 | 21.12 | 21.29 | 20.89 | 21.25 | 524,510 | +0.14(+0.65%) |
Sep 06, 2002 | 21.21 | 21.31 | 20.78 | 21.12 | 632,655 | +0.18(+0.87%) |
Sep 05, 2002 | 20.97 | 20.98 | 20.53 | 20.93 | 560,457 | -0.04(-0.19%) |
Sep 04, 2002 | 20.92 | 21.03 | 20.46 | 20.97 | 865,312 | -0.11(-0.53%) |