Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.34 | 19.54 | 19.31 | 19.51 | 168,638 | +0.12(+0.64%) |
Nov 27, 2002 | 18.83 | 19.46 | 18.75 | 19.39 | 410,765 | +0.56(+2.96%) |
Nov 26, 2002 | 18.77 | 18.87 | 18.65 | 18.83 | 212,974 | +0.04(+0.21%) |
Nov 25, 2002 | 18.89 | 18.99 | 18.67 | 18.79 | 175,319 | -0.06(-0.34%) |
Nov 22, 2002 | 18.80 | 18.99 | 18.60 | 18.85 | 399,833 | +0.13(+0.69%) |
Nov 21, 2002 | 18.82 | 19.17 | 18.72 | 18.73 | 465,426 | +0.03(+0.16%) |
Nov 20, 2002 | 18.61 | 18.70 | 18.40 | 18.70 | 462,187 | +0.08(+0.45%) |
Nov 19, 2002 | 18.72 | 18.82 | 18.59 | 18.61 | 567,662 | -0.15(-0.79%) |
Nov 18, 2002 | 19.17 | 19.24 | 18.69 | 18.76 | 319,866 | -0.31(-1.61%) |
Nov 15, 2002 | 19.14 | 19.36 | 18.80 | 19.07 | 429,593 | -0.07(-0.39%) |
Nov 14, 2002 | 18.97 | 19.24 | 18.97 | 19.14 | 253,464 | +0.38(+2.00%) |
Nov 13, 2002 | 18.98 | 19.09 | 18.63 | 18.77 | 540,737 | -0.21(-1.12%) |
Nov 12, 2002 | 19.34 | 19.46 | 18.97 | 18.98 | 514,621 | -0.29(-1.49%) |
Nov 11, 2002 | 19.36 | 19.55 | 19.21 | 19.26 | 289,904 | -0.15(-0.76%) |
Nov 08, 2002 | 19.46 | 19.60 | 19.35 | 19.41 | 201,232 | -0.09(-0.48%) |
Nov 07, 2002 | 19.88 | 19.88 | 19.50 | 19.51 | 475,953 | -0.30(-1.52%) |
Nov 06, 2002 | 20.08 | 20.09 | 19.71 | 19.81 | 335,657 | -0.12(-0.60%) |
Nov 05, 2002 | 20.15 | 20.23 | 19.91 | 19.93 | 693,179 | -0.23(-1.13%) |
Nov 04, 2002 | 20.50 | 20.50 | 20.12 | 20.15 | 653,702 | -0.25(-1.21%) |
Nov 01, 2002 | 20.45 | 20.50 | 20.25 | 20.40 | 325,535 | -0.10(-0.48%) |
Oct 31, 2002 | 20.28 | 20.50 | 20.25 | 20.50 | 394,974 | +0.21(+1.02%) |
Oct 30, 2002 | 19.96 | 20.52 | 19.70 | 20.29 | 484,456 | +0.29(+1.43%) |
Oct 29, 2002 | 20.38 | 20.38 | 19.63 | 20.01 | 741,767 | -0.37(-1.82%) |
Oct 28, 2002 | 21.98 | 22.01 | 19.27 | 20.38 | 2,161,328 | -1.88(-8.43%) |
Oct 25, 2002 | 22.08 | 22.67 | 21.98 | 22.25 | 416,636 | +0.46(+2.11%) |
Oct 24, 2002 | 22.06 | 22.15 | 21.78 | 21.79 | 121,063 | -0.19(-0.88%) |
Oct 23, 2002 | 21.88 | 22.00 | 21.49 | 21.99 | 123,492 | -0.05(-0.22%) |
Oct 22, 2002 | 22.15 | 22.38 | 22.03 | 22.04 | 183,417 | -0.18(-0.82%) |
Oct 21, 2002 | 21.84 | 22.33 | 21.81 | 22.22 | 279,377 | +0.25(+1.15%) |
Oct 18, 2002 | 22.23 | 22.33 | 21.83 | 21.97 | 240,305 | -0.26(-1.16%) |
Oct 17, 2002 | 22.30 | 22.77 | 22.13 | 22.22 | 315,413 | +0.32(+1.44%) |
Oct 16, 2002 | 21.76 | 21.93 | 21.54 | 21.91 | 194,956 | +0.15(+0.68%) |
Oct 15, 2002 | 21.44 | 21.89 | 21.44 | 21.76 | 465,629 | +0.54(+2.56%) |
Oct 14, 2002 | 21.34 | 21.34 | 20.94 | 21.22 | 197,386 | -0.17(-0.81%) |
Oct 11, 2002 | 21.04 | 21.59 | 21.04 | 21.39 | 283,831 | +0.54(+2.61%) |
Oct 10, 2002 | 20.28 | 20.94 | 20.28 | 20.84 | 260,549 | +0.57(+2.80%) |
Oct 09, 2002 | 20.75 | 20.75 | 20.22 | 20.28 | 285,248 | -0.47(-2.26%) |
Oct 08, 2002 | 20.72 | 20.87 | 20.35 | 20.75 | 220,465 | +0.10(+0.48%) |
Oct 07, 2002 | 20.67 | 20.84 | 20.50 | 20.65 | 195,564 | -0.02(-0.12%) |
Oct 04, 2002 | 21.14 | 21.14 | 20.60 | 20.67 | 151,835 | -0.37(-1.76%) |
Oct 03, 2002 | 20.72 | 21.31 | 20.72 | 21.04 | 189,490 | +0.39(+1.89%) |
Oct 02, 2002 | 21.59 | 21.59 | 20.57 | 20.65 | 195,969 | -0.87(-4.04%) |
Oct 01, 2002 | 21.21 | 21.54 | 20.93 | 21.52 | 184,834 | +0.38(+1.80%) |
Sep 30, 2002 | 20.52 | 21.14 | 20.28 | 21.14 | 240,305 | +0.56(+2.71%) |
Sep 27, 2002 | 21.24 | 21.24 | 20.57 | 20.58 | 83,610 | -0.66(-3.09%) |
Sep 26, 2002 | 20.77 | 21.29 | 20.75 | 21.24 | 178,356 | +0.52(+2.50%) |
Sep 25, 2002 | 20.58 | 20.75 | 20.27 | 20.72 | 207,306 | +0.24(+1.16%) |
Sep 24, 2002 | 20.89 | 20.89 | 20.40 | 20.48 | 253,666 | -0.51(-2.45%) |
Sep 23, 2002 | 20.84 | 21.02 | 20.60 | 21.00 | 156,694 | +0.11(+0.52%) |
Sep 20, 2002 | 21.18 | 21.19 | 20.82 | 20.89 | 162,160 | -0.29(-1.38%) |
Sep 19, 2002 | 21.34 | 21.34 | 21.09 | 21.18 | 137,461 | -0.23(-1.08%) |
Sep 18, 2002 | 21.26 | 21.50 | 20.82 | 21.41 | 242,329 | +0.15(+0.72%) |
Sep 17, 2002 | 21.54 | 21.54 | 21.22 | 21.26 | 81,788 | -0.17(-0.78%) |
Sep 16, 2002 | 21.52 | 21.52 | 21.25 | 21.43 | 109,726 | -0.09(-0.44%) |
Sep 13, 2002 | 21.40 | 21.66 | 21.36 | 21.52 | 112,965 | +0.07(+0.32%) |
Sep 12, 2002 | 21.41 | 21.59 | 21.24 | 21.45 | 182,607 | +0.08(+0.39%) |
Sep 11, 2002 | 21.61 | 21.68 | 21.34 | 21.37 | 160,135 | -0.28(-1.28%) |
Sep 10, 2002 | 21.78 | 21.80 | 21.56 | 21.65 | 100,818 | -0.09(-0.41%) |
Sep 09, 2002 | 21.68 | 21.76 | 21.59 | 21.73 | 333,430 | +0.05(+0.23%) |
Sep 06, 2002 | 21.73 | 21.91 | 21.55 | 21.68 | 188,478 | +0.03(+0.16%) |
Sep 05, 2002 | 21.64 | 21.73 | 21.54 | 21.65 | 97,782 | +0.01(+0.07%) |
Sep 04, 2002 | 21.66 | 21.73 | 21.57 | 21.64 | 223,097 | +0.03(+0.16%) |