Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.19 | 20.48 | 20.00 | 20.03 | 14,082 | -0.21(-1.03%) |
Nov 27, 2002 | 19.66 | 20.39 | 19.40 | 20.24 | 124,209 | +0.46(+2.33%) |
Nov 26, 2002 | 19.38 | 19.78 | 19.18 | 19.78 | 25,000 | +0.44(+2.29%) |
Nov 25, 2002 | 19.50 | 19.59 | 19.21 | 19.33 | 18,196 | -0.37(-1.89%) |
Nov 22, 2002 | 19.60 | 19.76 | 19.42 | 19.71 | 23,576 | -0.01(-0.03%) |
Nov 21, 2002 | 19.66 | 20.03 | 19.40 | 19.71 | 20,411 | -0.01(-0.03%) |
Nov 20, 2002 | 19.78 | 19.86 | 19.46 | 19.72 | 31,962 | -0.06(-0.32%) |
Nov 19, 2002 | 19.84 | 20.16 | 19.78 | 19.78 | 33,702 | -0.09(-0.48%) |
Nov 18, 2002 | 20.31 | 20.31 | 19.88 | 19.88 | 53,006 | -0.35(-1.75%) |
Nov 15, 2002 | 20.26 | 20.50 | 20.13 | 20.23 | 114,873 | -0.42(-2.02%) |
Nov 14, 2002 | 20.22 | 20.65 | 20.10 | 20.65 | 31,962 | +0.43(+2.13%) |
Nov 13, 2002 | 20.21 | 20.22 | 20.12 | 20.22 | 5,221 | -0.01(-0.03%) |
Nov 12, 2002 | 20.24 | 20.24 | 20.13 | 20.22 | 30,063 | +0.11(+0.53%) |
Nov 11, 2002 | 20.22 | 20.23 | 20.12 | 20.12 | 48,576 | -0.11(-0.56%) |
Nov 08, 2002 | 20.56 | 20.82 | 20.22 | 20.23 | 66,455 | -0.28(-1.36%) |
Nov 07, 2002 | 20.36 | 20.69 | 20.36 | 20.51 | 7,436 | -0.27(-1.31%) |
Nov 06, 2002 | 20.43 | 20.80 | 20.16 | 20.78 | 17,246 | +0.52(+2.59%) |
Nov 05, 2002 | 19.98 | 20.48 | 19.98 | 20.26 | 15,664 | +0.02(+0.09%) |
Nov 04, 2002 | 20.54 | 20.60 | 20.11 | 20.24 | 17,879 | -0.39(-1.87%) |
Nov 01, 2002 | 20.16 | 20.62 | 20.16 | 20.62 | 34,968 | +0.48(+2.38%) |
Oct 31, 2002 | 20.20 | 20.51 | 19.93 | 20.14 | 26,424 | +0.04(+0.19%) |
Oct 30, 2002 | 19.98 | 20.55 | 19.98 | 20.10 | 15,031 | -0.12(-0.59%) |
Oct 29, 2002 | 20.24 | 20.24 | 20.00 | 20.22 | 24,683 | -0.03(-0.16%) |
Oct 28, 2002 | 20.67 | 20.67 | 20.32 | 20.26 | 31,593 | -0.41(-1.99%) |
Oct 25, 2002 | 20.38 | 20.67 | 20.35 | 20.67 | 42,879 | +0.37(+1.81%) |
Oct 24, 2002 | 20.54 | 20.54 | 20.43 | 20.30 | 24,050 | -0.21(-1.01%) |
Oct 23, 2002 | 20.58 | 20.58 | 20.24 | 20.51 | 24,525 | +0.17(+0.83%) |
Oct 22, 2002 | 20.73 | 20.73 | 20.26 | 20.34 | 26,424 | -0.43(-2.06%) |
Oct 21, 2002 | 20.23 | 20.77 | 20.19 | 20.77 | 8,227 | +0.43(+2.11%) |
Oct 18, 2002 | 20.00 | 20.63 | 20.00 | 20.34 | 15,506 | +0.11(+0.56%) |
Oct 17, 2002 | 19.91 | 20.27 | 19.85 | 20.22 | 19,936 | +0.58(+2.96%) |
Oct 16, 2002 | 20.42 | 20.42 | 19.30 | 19.64 | 80,609 | -0.97(-4.72%) |
Oct 15, 2002 | 19.66 | 21.14 | 19.66 | 20.62 | 68,512 | +1.22(+6.29%) |
Oct 14, 2002 | 18.57 | 19.56 | 18.57 | 19.40 | 15,822 | +0.99(+5.40%) |
Oct 11, 2002 | 17.85 | 18.76 | 17.85 | 18.40 | 15,981 | +0.23(+1.29%) |
Oct 10, 2002 | 17.84 | 18.24 | 17.70 | 18.17 | 22,784 | +0.32(+1.80%) |
Oct 09, 2002 | 18.04 | 18.33 | 17.85 | 17.85 | 41,139 | -0.40(-2.21%) |
Oct 08, 2002 | 18.58 | 18.58 | 18.12 | 18.25 | 26,582 | +0.06(+0.35%) |
Oct 07, 2002 | 19.28 | 19.28 | 18.14 | 18.19 | 28,481 | -1.09(-5.67%) |
Oct 04, 2002 | 19.94 | 19.94 | 19.28 | 19.28 | 11,867 | -0.52(-2.65%) |
Oct 03, 2002 | 19.92 | 20.05 | 19.62 | 19.81 | 4,618 | -0.04(-0.23%) |
Oct 02, 2002 | 19.81 | 20.22 | 19.81 | 19.85 | 15,031 | -0.19(-0.94%) |
Oct 01, 2002 | 19.53 | 20.22 | 19.28 | 20.04 | 33,303 | +0.58(+2.95%) |
Sep 30, 2002 | 19.75 | 19.75 | 19.43 | 19.47 | 2,009,498 | -0.30(-1.53%) |
Sep 27, 2002 | 20.67 | 20.67 | 19.77 | 19.77 | 29,588 | -1.05(-5.04%) |
Sep 26, 2002 | 19.65 | 20.82 | 19.64 | 20.82 | 18,512 | +1.17(+5.95%) |
Sep 25, 2002 | 19.04 | 19.65 | 18.96 | 19.65 | 18,512 | +0.61(+3.22%) |
Sep 24, 2002 | 19.18 | 19.59 | 18.96 | 19.04 | 22,468 | -0.21(-1.08%) |
Sep 23, 2002 | 19.44 | 19.50 | 19.24 | 19.24 | 35,151 | -0.18(-0.91%) |
Sep 20, 2002 | 20.50 | 20.50 | 19.40 | 19.42 | 121,677 | -0.61(-3.06%) |
Sep 19, 2002 | 20.58 | 20.58 | 20.03 | 20.03 | 78,797 | -0.32(-1.55%) |
Sep 18, 2002 | 20.32 | 20.54 | 20.20 | 20.35 | 16,455 | -0.51(-2.42%) |
Sep 17, 2002 | 20.88 | 20.92 | 20.75 | 20.86 | 18,038 | -0.03(-0.12%) |
Sep 16, 2002 | 21.13 | 21.13 | 20.79 | 20.88 | 18,354 | -0.16(-0.78%) |
Sep 13, 2002 | 20.90 | 21.05 | 20.86 | 21.05 | 16,772 | +0.06(+0.30%) |
Sep 12, 2002 | 20.92 | 21.11 | 20.92 | 20.98 | 28,166 | -0.08(-0.36%) |
Sep 11, 2002 | 21.49 | 21.51 | 20.96 | 21.06 | 12,658 | -0.43(-2.00%) |
Sep 10, 2002 | 21.90 | 21.90 | 21.27 | 21.49 | 35,142 | -0.41(-1.88%) |
Sep 09, 2002 | 20.89 | 22.75 | 20.89 | 21.90 | 105,221 | +0.57(+2.67%) |
Sep 06, 2002 | 20.20 | 21.33 | 20.13 | 21.33 | 17,405 | +1.07(+5.27%) |
Sep 05, 2002 | 20.26 | 20.36 | 20.00 | 20.26 | 15,189 | -0.56(-2.67%) |
Sep 04, 2002 | 20.23 | 20.82 | 19.97 | 20.82 | 16,139 | +0.75(+3.75%) |