Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.00 | 21.08 | 20.78 | 20.91 | 539,006 | -0.09(-0.42%) |
Nov 27, 2002 | 20.99 | 21.11 | 20.69 | 20.99 | 1,688,045 | -0.13(-0.59%) |
Nov 26, 2002 | 21.38 | 21.43 | 21.01 | 21.12 | 3,156,625 | -0.36(-1.69%) |
Nov 25, 2002 | 21.84 | 21.84 | 21.40 | 21.48 | 2,235,191 | -0.35(-1.61%) |
Nov 22, 2002 | 21.21 | 21.92 | 20.99 | 21.83 | 2,108,141 | +0.49(+2.29%) |
Nov 21, 2002 | 21.52 | 21.61 | 21.13 | 21.35 | 2,369,265 | -0.25(-1.16%) |
Nov 20, 2002 | 21.58 | 21.83 | 21.43 | 21.60 | 1,525,721 | -0.08(-0.35%) |
Nov 19, 2002 | 21.23 | 21.82 | 21.15 | 21.67 | 1,485,499 | +0.51(+2.43%) |
Nov 18, 2002 | 21.36 | 21.49 | 20.91 | 21.16 | 1,801,688 | -0.16(-0.73%) |
Nov 15, 2002 | 20.68 | 21.35 | 20.60 | 21.31 | 2,231,201 | +0.75(+3.66%) |
Nov 14, 2002 | 20.80 | 20.80 | 20.39 | 20.56 | 1,290,773 | +0.08(+0.37%) |
Nov 13, 2002 | 20.24 | 20.68 | 20.09 | 20.49 | 1,315,194 | +0.43(+2.12%) |
Nov 12, 2002 | 20.58 | 20.72 | 19.95 | 20.06 | 2,332,554 | -0.49(-2.38%) |
Nov 11, 2002 | 20.64 | 20.64 | 20.32 | 20.55 | 1,834,727 | +0.55(+2.72%) |
Nov 08, 2002 | 20.02 | 20.31 | 19.95 | 20.00 | 1,755,720 | +0.03(+0.13%) |
Nov 07, 2002 | 20.02 | 20.22 | 19.83 | 19.98 | 1,526,998 | +0.05(+0.25%) |
Nov 06, 2002 | 20.00 | 20.27 | 19.64 | 19.93 | 2,050,681 | -0.08(-0.38%) |
Nov 05, 2002 | 20.05 | 20.08 | 19.84 | 20.00 | 2,322,499 | -0.01(-0.03%) |
Nov 04, 2002 | 20.50 | 20.53 | 19.86 | 20.01 | 2,025,303 | -0.58(-2.80%) |
Nov 01, 2002 | 20.12 | 20.68 | 20.00 | 20.59 | 2,410,125 | +0.63(+3.14%) |
Oct 31, 2002 | 20.61 | 20.61 | 19.60 | 19.96 | 3,348,159 | -0.60(-2.93%) |
Oct 30, 2002 | 20.58 | 20.80 | 20.06 | 20.56 | 1,612,070 | -0.11(-0.55%) |
Oct 29, 2002 | 20.61 | 20.75 | 20.11 | 20.68 | 4,828,391 | +0.00(+0.00%) |
Oct 28, 2002 | 21.93 | 21.93 | 20.64 | 20.68 | 5,247,210 | -1.35(-6.12%) |
Oct 25, 2002 | 22.52 | 22.52 | 21.74 | 22.02 | 1,543,118 | -0.23(-1.01%) |
Oct 24, 2002 | 22.09 | 22.12 | 21.75 | 22.25 | 1,828,343 | +0.32(+1.46%) |
Oct 23, 2002 | 21.95 | 22.25 | 21.73 | 21.93 | 1,468,580 | -0.34(-1.52%) |
Oct 22, 2002 | 22.60 | 22.74 | 22.12 | 22.27 | 997,249 | -0.33(-1.44%) |
Oct 21, 2002 | 22.07 | 22.71 | 21.93 | 22.59 | 1,442,084 | +0.52(+2.36%) |
Oct 18, 2002 | 21.68 | 22.07 | 21.60 | 22.07 | 95,766 | +0.30(+1.38%) |
Oct 17, 2002 | 22.12 | 22.15 | 21.58 | 21.77 | 1,308,650 | -0.16(-0.71%) |
Oct 16, 2002 | 21.93 | 22.22 | 21.63 | 21.93 | 1,289,018 | -0.08(-0.34%) |
Oct 15, 2002 | 22.22 | 22.22 | 21.76 | 22.00 | 1,681,661 | -0.04(-0.17%) |
Oct 14, 2002 | 21.61 | 22.05 | 21.61 | 22.04 | 884,085 | +0.46(+2.12%) |
Oct 11, 2002 | 21.86 | 21.94 | 21.36 | 21.58 | 1,713,104 | -0.26(-1.18%) |
Oct 10, 2002 | 21.85 | 22.12 | 21.59 | 21.84 | 2,602,297 | -0.01(-0.03%) |
Oct 09, 2002 | 21.93 | 22.11 | 21.67 | 21.85 | 3,465,313 | -0.42(-1.88%) |
Oct 08, 2002 | 22.05 | 22.55 | 22.03 | 22.27 | 3,254,467 | +0.42(+1.92%) |
Oct 07, 2002 | 21.38 | 21.93 | 21.38 | 21.85 | 383,066 | +0.46(+2.17%) |
Oct 04, 2002 | 21.36 | 21.68 | 21.24 | 21.38 | 1,685,970 | +0.02(+0.09%) |
Oct 03, 2002 | 21.21 | 21.83 | 21.21 | 21.36 | 1,198,039 | +0.21(+1.01%) |
Oct 02, 2002 | 21.15 | 21.45 | 21.06 | 21.15 | 1,738,163 | -0.07(-0.32%) |
Oct 01, 2002 | 20.88 | 21.22 | 20.88 | 21.22 | 2,161,770 | +0.39(+1.86%) |
Sep 30, 2002 | 20.68 | 20.88 | 20.27 | 20.83 | 1,919,162 | +0.03(+0.15%) |
Sep 27, 2002 | 20.86 | 20.98 | 20.68 | 20.80 | 1,580,627 | -0.06(-0.30%) |
Sep 26, 2002 | 20.55 | 20.94 | 20.48 | 20.86 | 2,146,128 | +0.39(+1.90%) |
Sep 25, 2002 | 20.17 | 20.66 | 20.05 | 20.47 | 2,023,068 | +0.45(+2.25%) |
Sep 24, 2002 | 20.00 | 20.22 | 19.79 | 20.02 | 2,136,073 | -0.13(-0.65%) |
Sep 23, 2002 | 20.27 | 20.44 | 20.04 | 20.16 | 1,915,012 | -0.32(-1.56%) |
Sep 20, 2002 | 20.13 | 20.69 | 20.12 | 20.47 | 2,274,934 | +0.35(+1.74%) |
Sep 19, 2002 | 20.40 | 20.59 | 20.12 | 20.12 | 1,108,657 | -0.59(-2.84%) |
Sep 18, 2002 | 20.30 | 20.83 | 20.14 | 20.71 | 1,751,411 | +0.34(+1.66%) |
Sep 17, 2002 | 21.02 | 21.02 | 20.36 | 20.37 | 1,333,709 | -0.39(-1.90%) |
Sep 16, 2002 | 20.42 | 20.84 | 20.31 | 20.77 | 1,049,442 | +0.35(+1.72%) |
Sep 13, 2002 | 20.17 | 20.59 | 20.09 | 20.42 | 1,566,421 | +0.20(+0.99%) |
Sep 12, 2002 | 20.61 | 20.68 | 20.17 | 20.22 | 1,538,170 | -0.55(-2.65%) |
Sep 11, 2002 | 20.89 | 21.24 | 20.66 | 20.77 | 912,016 | +0.02(+0.09%) |
Sep 10, 2002 | 20.71 | 20.89 | 20.55 | 20.75 | 1,452,140 | +0.10(+0.49%) |
Sep 09, 2002 | 20.30 | 20.98 | 20.30 | 20.65 | 2,609,798 | +0.51(+2.55%) |
Sep 06, 2002 | 20.32 | 20.47 | 20.05 | 20.14 | 1,913,416 | -0.06(-0.28%) |
Sep 05, 2002 | 19.78 | 20.24 | 19.74 | 20.19 | 2,378,522 | +0.10(+0.50%) |
Sep 04, 2002 | 19.81 | 20.21 | 19.76 | 20.09 | 1,937,357 | +0.29(+1.46%) |