Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 25.79 | 25.89 | 25.17 | 25.30 | 34,300 | -0.41(-1.59%) |
Nov 27, 2002 | 25.05 | 25.79 | 25.04 | 25.71 | 134,800 | +1.06(+4.30%) |
Nov 26, 2002 | 25.56 | 25.84 | 24.50 | 24.65 | 161,000 | -0.81(-3.19%) |
Nov 25, 2002 | 24.50 | 25.90 | 24.39 | 25.46 | 112,700 | +1.07(+4.39%) |
Nov 22, 2002 | 24.50 | 24.60 | 24.15 | 24.39 | 260,500 | -0.13(-0.53%) |
Nov 21, 2002 | 23.41 | 24.87 | 23.35 | 24.52 | 418,100 | +1.17(+5.01%) |
Nov 20, 2002 | 23.01 | 23.46 | 23.01 | 23.35 | 119,700 | +0.25(+1.08%) |
Nov 19, 2002 | 23.39 | 23.39 | 22.85 | 23.10 | 213,800 | +0.05(+0.22%) |
Nov 18, 2002 | 22.64 | 23.50 | 22.61 | 23.05 | 236,700 | +0.51(+2.26%) |
Nov 15, 2002 | 22.66 | 22.79 | 22.33 | 22.54 | 77,500 | -0.19(-0.84%) |
Nov 14, 2002 | 22.20 | 22.91 | 22.03 | 22.73 | 126,300 | +0.68(+3.08%) |
Nov 13, 2002 | 21.95 | 22.78 | 21.56 | 22.05 | 137,000 | +0.09(+0.41%) |
Nov 12, 2002 | 21.32 | 22.22 | 21.17 | 21.96 | 242,500 | +0.63(+2.95%) |
Nov 11, 2002 | 22.49 | 22.70 | 21.14 | 21.33 | 112,400 | -1.17(-5.20%) |
Nov 08, 2002 | 22.92 | 23.45 | 22.49 | 22.50 | 110,800 | -0.45(-1.96%) |
Nov 07, 2002 | 22.97 | 23.51 | 22.57 | 22.95 | 153,300 | -0.15(-0.65%) |
Nov 06, 2002 | 23.40 | 23.41 | 22.48 | 23.10 | 166,700 | -0.30(-1.28%) |
Nov 05, 2002 | 23.39 | 23.40 | 22.86 | 23.40 | 328,400 | +0.03(+0.13%) |
Nov 04, 2002 | 22.81 | 23.79 | 22.81 | 23.37 | 279,900 | +0.62(+2.72%) |
Nov 01, 2002 | 21.98 | 22.75 | 21.47 | 22.75 | 237,600 | +1.06(+4.89%) |
Oct 31, 2002 | 21.94 | 22.00 | 21.03 | 21.69 | 208,300 | -0.15(-0.69%) |
Oct 30, 2002 | 21.75 | 22.35 | 21.40 | 21.84 | 278,900 | +0.16(+0.75%) |
Oct 29, 2002 | 22.00 | 22.25 | 20.63 | 21.68 | 233,400 | -0.05(-0.24%) |
Oct 28, 2002 | 21.66 | 22.40 | 21.65 | 21.73 | 362,300 | +0.28(+1.31%) |
Oct 25, 2002 | 21.80 | 21.85 | 21.37 | 21.45 | 172,951 | -0.26(-1.20%) |
Oct 24, 2002 | 21.47 | 21.87 | 21.14 | 21.71 | 419,000 | +0.23(+1.07%) |
Oct 23, 2002 | 20.51 | 21.48 | 20.37 | 21.48 | 118,900 | +0.82(+3.97%) |
Oct 22, 2002 | 20.95 | 21.24 | 20.38 | 20.66 | 168,000 | -0.41(-1.95%) |
Oct 21, 2002 | 21.15 | 21.18 | 20.20 | 21.07 | 407,600 | -0.08(-0.38%) |
Oct 18, 2002 | 20.80 | 21.91 | 20.60 | 21.15 | 285,100 | +0.08(+0.38%) |
Oct 17, 2002 | 19.08 | 21.78 | 19.08 | 21.07 | 808,500 | +2.83(+15.52%) |
Oct 16, 2002 | 18.45 | 18.58 | 18.07 | 18.24 | 212,907 | -0.37(-1.99%) |
Oct 15, 2002 | 18.30 | 18.80 | 18.26 | 18.61 | 290,900 | +0.61(+3.39%) |
Oct 14, 2002 | 17.00 | 18.00 | 16.83 | 18.00 | 92,700 | +1.14(+6.76%) |
Oct 11, 2002 | 16.38 | 17.23 | 16.36 | 16.86 | 164,920 | +0.58(+3.56%) |
Oct 10, 2002 | 16.41 | 16.68 | 16.12 | 16.28 | 451,800 | -0.22(-1.33%) |
Oct 09, 2002 | 16.97 | 17.00 | 16.49 | 16.50 | 132,100 | -0.61(-3.57%) |
Oct 08, 2002 | 17.10 | 17.68 | 16.71 | 17.11 | 223,100 | +0.05(+0.30%) |
Oct 07, 2002 | 17.00 | 17.25 | 16.52 | 17.06 | 162,300 | -0.14(-0.83%) |
Oct 04, 2002 | 17.31 | 17.46 | 16.18 | 17.20 | 306,486 | -0.07(-0.41%) |
Oct 03, 2002 | 18.31 | 18.60 | 17.10 | 17.27 | 207,800 | -1.13(-6.14%) |
Oct 02, 2002 | 18.75 | 19.04 | 18.10 | 18.40 | 267,500 | -0.30(-1.60%) |
Oct 01, 2002 | 18.60 | 19.05 | 18.41 | 18.70 | 506,659 | +0.24(+1.30%) |
Sep 30, 2002 | 19.22 | 19.32 | 18.39 | 18.46 | 388,440 | -1.02(-5.24%) |
Sep 27, 2002 | 19.48 | 19.64 | 18.89 | 19.48 | 394,400 | -0.03(-0.15%) |
Sep 26, 2002 | 18.85 | 19.56 | 18.85 | 19.51 | 275,000 | +0.63(+3.34%) |
Sep 25, 2002 | 18.30 | 19.30 | 18.26 | 18.88 | 267,600 | +0.56(+3.06%) |
Sep 24, 2002 | 18.06 | 18.62 | 17.75 | 18.32 | 369,441 | +0.11(+0.60%) |
Sep 23, 2002 | 18.28 | 18.36 | 17.50 | 18.21 | 224,421 | -0.10(-0.55%) |
Sep 20, 2002 | 18.38 | 18.59 | 18.10 | 18.31 | 346,928 | -0.04(-0.22%) |
Sep 19, 2002 | 18.33 | 18.55 | 18.20 | 18.35 | 337,464 | +0.14(+0.77%) |
Sep 18, 2002 | 18.29 | 18.85 | 17.78 | 18.21 | 726,692 | -0.08(-0.44%) |
Sep 17, 2002 | 17.40 | 18.29 | 16.83 | 18.29 | 853,100 | +1.22(+7.15%) |
Sep 16, 2002 | 16.90 | 17.86 | 16.89 | 17.07 | 489,941 | +0.29(+1.73%) |
Sep 13, 2002 | 14.90 | 17.02 | 14.90 | 16.78 | 756,812 | +1.98(+13.38%) |
Sep 12, 2002 | 13.97 | 14.92 | 13.96 | 14.80 | 545,000 | +0.79(+5.65%) |
Sep 11, 2002 | 13.76 | 14.12 | 13.55 | 14.01 | 221,400 | +0.38(+2.78%) |
Sep 10, 2002 | 13.46 | 14.05 | 13.45 | 13.63 | 247,225 | +0.17(+1.26%) |
Sep 09, 2002 | 14.00 | 14.10 | 13.46 | 13.46 | 232,050 | -0.61(-4.34%) |
Sep 06, 2002 | 13.33 | 14.48 | 13.28 | 14.07 | 358,634 | +1.08(+8.31%) |
Sep 05, 2002 | 12.59 | 13.30 | 12.59 | 12.99 | 286,600 | -0.25(-1.89%) |
Sep 04, 2002 | 13.21 | 13.25 | 12.77 | 13.24 | 168,009 | +0.29(+2.24%) |