Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.33 | 20.42 | 20.23 | 20.38 | 2,529,036 | +0.03(+0.17%) |
Nov 27, 2002 | 19.92 | 20.37 | 19.81 | 20.35 | 6,572,627 | +0.66(+3.37%) |
Nov 26, 2002 | 19.90 | 20.08 | 19.68 | 19.68 | 8,489,790 | -0.51(-2.53%) |
Nov 25, 2002 | 20.27 | 20.46 | 20.06 | 20.20 | 7,911,679 | -0.17(-0.83%) |
Nov 22, 2002 | 20.56 | 20.65 | 20.31 | 20.36 | 7,289,294 | -0.20(-0.95%) |
Nov 21, 2002 | 20.21 | 20.56 | 20.19 | 20.56 | 10,333,693 | +0.36(+1.76%) |
Nov 20, 2002 | 20.01 | 20.21 | 19.88 | 20.20 | 5,984,005 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.91 | 20.10 | 5,947,694 | +0.08(+0.41%) |
Nov 18, 2002 | 20.33 | 20.44 | 19.96 | 20.01 | 6,883,820 | -0.31(-1.54%) |
Nov 15, 2002 | 20.25 | 20.33 | 20.11 | 20.33 | 11,913,863 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.47 | 20.25 | 20.41 | 9,564,790 | +0.21(+1.03%) |
Nov 13, 2002 | 19.91 | 20.30 | 19.88 | 20.20 | 7,879,190 | +0.14(+0.68%) |
Nov 12, 2002 | 19.87 | 20.31 | 19.87 | 20.06 | 8,349,642 | +0.23(+1.15%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.80 | 19.84 | 5,170,191 | -0.30(-1.50%) |
Nov 08, 2002 | 20.15 | 20.30 | 19.98 | 20.14 | 6,688,250 | -0.05(-0.24%) |
Nov 07, 2002 | 20.49 | 20.49 | 20.10 | 20.19 | 6,236,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.25 | 20.53 | 20.03 | 20.48 | 7,588,383 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.05 | 20.22 | 5,325,309 | +0.08(+0.42%) |
Nov 04, 2002 | 20.27 | 20.55 | 20.10 | 20.14 | 9,683,916 | +0.04(+0.20%) |
Nov 01, 2002 | 19.89 | 20.19 | 19.71 | 20.10 | 6,106,635 | +0.17(+0.87%) |
Oct 31, 2002 | 19.99 | 20.09 | 19.75 | 19.93 | 6,248,376 | -0.06(-0.31%) |
Oct 30, 2002 | 19.74 | 20.07 | 19.62 | 19.99 | 6,378,331 | +0.25(+1.26%) |
Oct 29, 2002 | 19.62 | 19.79 | 19.31 | 19.74 | 8,005,642 | +0.06(+0.30%) |
Oct 28, 2002 | 20.14 | 20.21 | 19.62 | 19.68 | 6,432,479 | -0.37(-1.85%) |
Oct 25, 2002 | 19.66 | 20.06 | 19.61 | 20.05 | 7,022,694 | +0.31(+1.59%) |
Oct 24, 2002 | 20.37 | 20.38 | 19.65 | 19.74 | 10,419,693 | -0.57(-2.81%) |
Oct 23, 2002 | 20.06 | 20.34 | 19.94 | 20.31 | 8,850,672 | +0.09(+0.44%) |
Oct 22, 2002 | 19.84 | 20.25 | 19.79 | 20.22 | 10,537,227 | -0.03(-0.16%) |
Oct 21, 2002 | 19.64 | 20.25 | 19.38 | 20.25 | 14,328,551 | +0.58(+2.94%) |
Oct 18, 2002 | 19.47 | 19.70 | 19.35 | 19.67 | 7,755,286 | +0.04(+0.18%) |
Oct 17, 2002 | 19.67 | 19.86 | 19.47 | 19.63 | 8,290,079 | +0.28(+1.44%) |
Oct 16, 2002 | 19.62 | 19.62 | 19.24 | 19.36 | 9,687,101 | -0.30(-1.55%) |
Oct 15, 2002 | 19.15 | 19.66 | 19.15 | 19.66 | 12,677,033 | +0.68(+3.56%) |
Oct 14, 2002 | 18.82 | 19.13 | 18.77 | 18.99 | 7,660,686 | +0.05(+0.29%) |
Oct 11, 2002 | 18.46 | 18.93 | 18.46 | 18.93 | 11,280,012 | +0.64(+3.48%) |
Oct 10, 2002 | 17.63 | 18.36 | 17.56 | 18.30 | 12,521,278 | +0.56(+3.16%) |
Oct 09, 2002 | 17.71 | 17.95 | 17.48 | 17.74 | 13,167,552 | -0.12(-0.69%) |
Oct 08, 2002 | 17.62 | 18.13 | 17.41 | 17.86 | 15,674,292 | +0.45(+2.61%) |
Oct 07, 2002 | 17.98 | 18.21 | 17.40 | 17.41 | 11,363,463 | -0.57(-3.16%) |
Oct 04, 2002 | 18.06 | 18.24 | 17.71 | 17.97 | 10,455,049 | -0.08(-0.45%) |
Oct 03, 2002 | 17.97 | 18.41 | 17.84 | 18.06 | 9,560,012 | +0.09(+0.48%) |
Oct 02, 2002 | 18.25 | 18.25 | 17.93 | 17.97 | 11,994,767 | -0.28(-1.56%) |
Oct 01, 2002 | 17.39 | 18.31 | 17.39 | 18.25 | 13,049,700 | +0.99(+5.74%) |
Sep 30, 2002 | 17.67 | 17.67 | 17.02 | 17.26 | 15,207,344 | -0.41(-2.29%) |
Sep 27, 2002 | 18.17 | 18.17 | 17.55 | 17.67 | 9,711,945 | -0.50(-2.76%) |
Sep 26, 2002 | 17.79 | 18.27 | 17.79 | 18.17 | 17,107,944 | +0.38(+2.16%) |
Sep 25, 2002 | 17.97 | 18.04 | 17.53 | 17.79 | 16,186,151 | +0.03(+0.15%) |
Sep 24, 2002 | 18.21 | 18.37 | 17.71 | 17.76 | 12,265,189 | -0.68(-3.71%) |
Sep 23, 2002 | 18.51 | 18.60 | 18.21 | 18.44 | 7,504,931 | -0.31(-1.65%) |
Sep 20, 2002 | 18.55 | 18.84 | 18.42 | 18.75 | 12,357,559 | +0.36(+1.94%) |
Sep 19, 2002 | 18.33 | 18.83 | 18.32 | 18.40 | 10,195,775 | -0.18(-0.98%) |
Sep 18, 2002 | 18.31 | 18.80 | 18.14 | 18.58 | 9,359,664 | +0.26(+1.44%) |
Sep 17, 2002 | 18.69 | 18.93 | 18.23 | 18.31 | 8,856,086 | -0.38(-2.01%) |
Sep 16, 2002 | 18.85 | 18.88 | 18.61 | 18.69 | 6,692,709 | -0.12(-0.64%) |
Sep 13, 2002 | 19.20 | 19.20 | 18.69 | 18.81 | 10,326,686 | -0.39(-2.04%) |
Sep 12, 2002 | 19.42 | 19.42 | 19.14 | 19.20 | 7,364,783 | -0.25(-1.27%) |
Sep 11, 2002 | 19.96 | 19.96 | 19.42 | 19.45 | 5,542,857 | -0.20(-1.03%) |
Sep 10, 2002 | 19.47 | 19.66 | 19.35 | 19.65 | 4,984,813 | +0.18(+0.91%) |
Sep 09, 2002 | 19.21 | 19.53 | 19.07 | 19.47 | 4,412,117 | +0.22(+1.17%) |
Sep 06, 2002 | 19.00 | 19.39 | 19.00 | 19.25 | 4,749,747 | +0.30(+1.57%) |
Sep 05, 2002 | 18.68 | 19.05 | 18.59 | 18.95 | 7,526,590 | +0.01(+0.07%) |
Sep 04, 2002 | 18.85 | 19.06 | 18.57 | 18.94 | 8,922,020 | +0.10(+0.52%) |