Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.46 | 20.66 | 20.29 | 20.58 | 191,168 | +0.20(+1.00%) |
Nov 27, 2002 | 20.24 | 20.62 | 20.20 | 20.38 | 723,228 | +0.09(+0.46%) |
Nov 26, 2002 | 20.66 | 20.71 | 20.17 | 20.28 | 525,329 | -0.58(-2.80%) |
Nov 25, 2002 | 21.09 | 21.17 | 20.55 | 20.87 | 576,457 | -0.38(-1.79%) |
Nov 22, 2002 | 20.59 | 21.60 | 20.49 | 21.25 | 639,511 | +0.65(+3.17%) |
Nov 21, 2002 | 20.45 | 21.10 | 20.45 | 20.60 | 658,876 | +0.02(+0.08%) |
Nov 20, 2002 | 20.43 | 21.21 | 20.33 | 20.58 | 739,523 | +0.10(+0.50%) |
Nov 19, 2002 | 20.59 | 20.73 | 20.39 | 20.48 | 487,308 | -0.11(-0.53%) |
Nov 18, 2002 | 21.17 | 21.19 | 20.51 | 20.59 | 512,105 | -0.28(-1.34%) |
Nov 15, 2002 | 20.37 | 21.00 | 20.37 | 20.87 | 483,884 | +0.29(+1.40%) |
Nov 14, 2002 | 19.96 | 20.68 | 19.92 | 20.58 | 230,960 | +0.83(+4.20%) |
Nov 13, 2002 | 19.83 | 20.24 | 19.19 | 19.75 | 380,329 | -0.08(-0.38%) |
Nov 12, 2002 | 19.54 | 20.07 | 19.53 | 19.83 | 345,142 | +0.23(+1.17%) |
Nov 11, 2002 | 19.82 | 19.90 | 19.53 | 19.60 | 212,540 | -0.24(-1.20%) |
Nov 08, 2002 | 20.41 | 20.62 | 19.69 | 19.83 | 475,382 | -0.47(-2.34%) |
Nov 07, 2002 | 20.88 | 20.88 | 20.20 | 20.31 | 637,740 | -0.97(-4.54%) |
Nov 06, 2002 | 20.88 | 21.30 | 20.62 | 21.27 | 765,146 | +0.99(+4.88%) |
Nov 05, 2002 | 20.24 | 20.41 | 19.83 | 20.28 | 449,287 | +0.25(+1.27%) |
Nov 04, 2002 | 20.22 | 20.49 | 19.90 | 20.03 | 434,645 | -0.19(-0.96%) |
Nov 01, 2002 | 19.65 | 20.24 | 19.60 | 20.22 | 393,200 | +0.27(+1.36%) |
Oct 31, 2002 | 20.08 | 20.38 | 19.82 | 19.95 | 407,133 | -0.13(-0.63%) |
Oct 30, 2002 | 19.77 | 20.23 | 19.73 | 20.08 | 247,728 | +0.19(+0.94%) |
Oct 29, 2002 | 19.94 | 20.07 | 19.14 | 19.89 | 507,972 | -0.26(-1.30%) |
Oct 28, 2002 | 20.48 | 20.66 | 20.01 | 20.16 | 278,192 | -0.31(-1.53%) |
Oct 25, 2002 | 19.69 | 20.58 | 19.57 | 20.47 | 437,951 | +0.36(+1.81%) |
Oct 24, 2002 | 20.55 | 20.66 | 19.99 | 20.11 | 638,212 | -0.53(-2.59%) |
Oct 23, 2002 | 20.28 | 20.94 | 20.09 | 20.64 | 655,924 | -0.05(-0.25%) |
Oct 22, 2002 | 20.34 | 20.72 | 19.98 | 20.69 | 47,231 | +0.53(+2.65%) |
Oct 21, 2002 | 20.12 | 20.31 | 19.94 | 20.16 | 988,432 | +0.03(+0.17%) |
Oct 18, 2002 | 20.92 | 21.13 | 20.06 | 20.12 | 1,286,107 | -1.41(-6.57%) |
Oct 17, 2002 | 21.51 | 21.85 | 21.32 | 21.54 | 1,215,850 | +1.62(+8.12%) |
Oct 16, 2002 | 20.37 | 20.62 | 19.60 | 19.92 | 510,097 | -0.71(-3.45%) |
Oct 15, 2002 | 19.65 | 20.66 | 19.48 | 20.63 | 538,908 | +1.10(+5.64%) |
Oct 14, 2002 | 19.20 | 19.53 | 18.93 | 19.53 | 417,642 | +0.30(+1.59%) |
Oct 11, 2002 | 18.59 | 19.44 | 18.54 | 19.22 | 637,976 | +0.73(+3.94%) |
Oct 10, 2002 | 17.20 | 18.59 | 17.14 | 18.50 | 503,957 | +1.05(+6.02%) |
Oct 09, 2002 | 17.62 | 17.70 | 16.96 | 17.45 | 748,497 | -0.50(-2.78%) |
Oct 08, 2002 | 17.37 | 18.12 | 17.23 | 17.95 | 486,600 | +0.57(+3.26%) |
Oct 07, 2002 | 17.77 | 17.95 | 17.16 | 17.38 | 535,720 | -0.70(-3.89%) |
Oct 04, 2002 | 18.49 | 18.75 | 17.89 | 18.08 | 452,121 | -0.38(-2.06%) |
Oct 03, 2002 | 18.89 | 18.89 | 18.38 | 18.46 | 748,261 | -0.15(-0.82%) |
Oct 02, 2002 | 19.18 | 19.25 | 18.50 | 18.61 | 639,275 | -0.77(-3.98%) |
Oct 01, 2002 | 18.41 | 19.39 | 18.17 | 19.39 | 212,540 | +0.97(+5.29%) |
Sep 30, 2002 | 18.63 | 18.66 | 18.06 | 18.41 | 499,824 | -0.57(-2.99%) |
Sep 27, 2002 | 19.14 | 19.49 | 18.84 | 18.98 | 513,876 | -0.14(-0.75%) |
Sep 26, 2002 | 18.84 | 19.18 | 18.63 | 19.12 | 565,004 | +0.36(+1.94%) |
Sep 25, 2002 | 18.72 | 19.39 | 18.03 | 18.76 | 944,153 | +0.25(+1.37%) |
Sep 24, 2002 | 19.10 | 19.14 | 18.42 | 18.50 | 675,171 | -0.76(-3.96%) |
Sep 23, 2002 | 19.22 | 19.56 | 18.84 | 19.27 | 496,991 | +0.04(+0.22%) |
Sep 20, 2002 | 18.71 | 19.28 | 18.68 | 19.22 | 743,892 | +0.39(+2.07%) |
Sep 19, 2002 | 19.63 | 19.65 | 18.76 | 18.84 | 410,439 | -1.03(-5.20%) |
Sep 18, 2002 | 19.69 | 19.99 | 19.54 | 19.87 | 531,115 | -0.03(-0.17%) |
Sep 17, 2002 | 20.41 | 20.62 | 19.82 | 19.90 | 401,701 | -0.30(-1.47%) |
Sep 16, 2002 | 19.82 | 20.24 | 19.82 | 20.20 | 711,657 | +0.29(+1.45%) |
Sep 13, 2002 | 19.55 | 19.94 | 19.48 | 19.91 | 357,422 | +0.28(+1.42%) |
Sep 12, 2002 | 20.14 | 20.14 | 19.40 | 19.63 | 825,602 | -0.27(-1.36%) |
Sep 11, 2002 | 20.16 | 20.16 | 19.82 | 19.90 | 222,105 | +0.03(+0.13%) |
Sep 10, 2002 | 19.18 | 19.90 | 19.09 | 19.88 | 794,429 | +0.80(+4.17%) |
Sep 09, 2002 | 18.63 | 19.42 | 18.50 | 19.08 | 35,423 | +0.29(+1.53%) |
Sep 06, 2002 | 18.80 | 18.95 | 18.62 | 18.79 | 477,153 | +0.29(+1.56%) |
Sep 05, 2002 | 18.89 | 18.97 | 18.42 | 18.50 | 558,391 | -0.55(-2.89%) |
Sep 04, 2002 | 19.08 | 19.18 | 18.66 | 19.06 | 597,593 | -0.14(-0.75%) |