Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.56 | 22.56 | 22.19 | 22.21 | 1,136,592 | -0.22(-1.00%) |
Nov 27, 2002 | 22.09 | 22.76 | 22.01 | 22.44 | 3,534,771 | +0.39(+1.78%) |
Nov 26, 2002 | 21.72 | 22.46 | 21.64 | 22.04 | 2,742,286 | +0.35(+1.60%) |
Nov 25, 2002 | 21.39 | 22.18 | 21.35 | 21.70 | 4,412,615 | +0.26(+1.22%) |
Nov 22, 2002 | 21.53 | 22.27 | 21.43 | 21.44 | 3,544,279 | -0.43(-1.97%) |
Nov 21, 2002 | 21.51 | 21.99 | 21.15 | 21.87 | 1,893,287 | +0.36(+1.65%) |
Nov 20, 2002 | 20.59 | 21.52 | 20.59 | 21.51 | 3,186,710 | +0.76(+3.65%) |
Nov 19, 2002 | 21.25 | 21.25 | 20.22 | 20.75 | 2,149,258 | -0.49(-2.29%) |
Nov 18, 2002 | 21.59 | 21.81 | 21.16 | 21.24 | 4,112,094 | -0.38(-1.77%) |
Nov 15, 2002 | 21.45 | 22.43 | 21.11 | 21.62 | 6,086,041 | +0.18(+0.83%) |
Nov 14, 2002 | 20.19 | 21.48 | 20.04 | 21.44 | 4,703,093 | +1.67(+8.42%) |
Nov 13, 2002 | 19.63 | 20.36 | 18.86 | 19.78 | 5,072,092 | +0.16(+0.81%) |
Nov 12, 2002 | 18.07 | 19.65 | 17.97 | 19.62 | 7,342,072 | +2.29(+13.24%) |
Nov 11, 2002 | 18.21 | 18.21 | 17.27 | 17.33 | 2,615,797 | -0.87(-4.78%) |
Nov 08, 2002 | 18.72 | 19.16 | 18.02 | 18.20 | 2,103,534 | -0.63(-3.33%) |
Nov 07, 2002 | 19.05 | 19.58 | 18.25 | 18.82 | 2,927,214 | +0.23(+1.26%) |
Nov 06, 2002 | 18.67 | 18.78 | 18.14 | 18.59 | 2,177,569 | +0.06(+0.30%) |
Nov 05, 2002 | 18.58 | 18.83 | 18.35 | 18.53 | 1,878,651 | +0.09(+0.51%) |
Nov 04, 2002 | 19.56 | 19.59 | 18.44 | 18.44 | 3,413,729 | -0.51(-2.67%) |
Nov 01, 2002 | 17.85 | 18.99 | 17.58 | 18.95 | 2,029,499 | +1.11(+6.25%) |
Oct 31, 2002 | 18.05 | 18.25 | 17.64 | 17.83 | 2,562,380 | -0.04(-0.21%) |
Oct 30, 2002 | 18.44 | 18.45 | 17.73 | 17.87 | 74,782 | -0.67(-3.63%) |
Oct 29, 2002 | 18.22 | 18.71 | 17.68 | 18.54 | 3,032,657 | +0.32(+1.75%) |
Oct 28, 2002 | 18.36 | 18.57 | 18.07 | 18.22 | 2,991,100 | +0.51(+2.91%) |
Oct 25, 2002 | 17.40 | 17.71 | 17.06 | 17.71 | 1,764,340 | +0.29(+1.67%) |
Oct 24, 2002 | 17.30 | 17.69 | 17.30 | 17.42 | 1,803,441 | +0.33(+1.92%) |
Oct 23, 2002 | 16.76 | 17.13 | 16.39 | 17.09 | 2,383,863 | +0.71(+4.34%) |
Oct 22, 2002 | 17.03 | 17.03 | 16.06 | 16.38 | 1,533,582 | -0.48(-2.83%) |
Oct 21, 2002 | 16.22 | 16.90 | 15.59 | 16.86 | 3,009,261 | +0.87(+5.44%) |
Oct 18, 2002 | 15.16 | 16.34 | 15.02 | 15.99 | 1,916,897 | +0.73(+4.79%) |
Oct 17, 2002 | 15.17 | 15.62 | 14.98 | 15.26 | 2,653,508 | +0.28(+1.87%) |
Oct 16, 2002 | 15.68 | 15.69 | 14.69 | 14.98 | 6,557,707 | -1.45(-8.83%) |
Oct 15, 2002 | 16.29 | 16.47 | 15.98 | 16.43 | 2,153,959 | +0.95(+6.11%) |
Oct 14, 2002 | 15.29 | 16.06 | 15.22 | 15.48 | 1,354,530 | +0.19(+1.22%) |
Oct 11, 2002 | 14.60 | 15.40 | 14.47 | 15.29 | 2,773,161 | +1.16(+8.21%) |
Oct 10, 2002 | 13.39 | 14.23 | 13.20 | 14.13 | 4,045,324 | +0.32(+2.30%) |
Oct 09, 2002 | 14.13 | 14.25 | 13.74 | 13.82 | 2,754,893 | -0.74(-5.08%) |
Oct 08, 2002 | 14.04 | 14.88 | 13.85 | 14.56 | 3,672,692 | +0.91(+6.65%) |
Oct 07, 2002 | 13.95 | 14.12 | 13.17 | 13.65 | 3,491,824 | -0.71(-4.95%) |
Oct 04, 2002 | 14.13 | 14.51 | 13.35 | 14.36 | 5,196,125 | +0.22(+1.59%) |
Oct 03, 2002 | 14.51 | 14.60 | 13.94 | 14.13 | 2,779,357 | -0.26(-1.82%) |
Oct 02, 2002 | 14.98 | 15.12 | 14.37 | 14.40 | 2,931,380 | -0.95(-6.22%) |
Oct 01, 2002 | 14.90 | 15.43 | 14.65 | 15.35 | 3,419,498 | +0.45(+3.02%) |
Sep 30, 2002 | 15.91 | 16.08 | 14.71 | 14.90 | 6,088,925 | -1.57(-9.55%) |
Sep 27, 2002 | 17.70 | 17.74 | 16.46 | 16.47 | 2,816,428 | -1.27(-7.17%) |
Sep 26, 2002 | 17.70 | 17.91 | 17.50 | 17.75 | 1,664,666 | +0.15(+0.85%) |
Sep 25, 2002 | 17.84 | 17.88 | 17.13 | 17.60 | 2,615,797 | +0.22(+1.29%) |
Sep 24, 2002 | 16.86 | 17.49 | 16.80 | 17.37 | 2,959,157 | +0.29(+1.70%) |
Sep 23, 2002 | 16.86 | 17.18 | 16.68 | 17.08 | 2,268,590 | -0.01(-0.05%) |
Sep 20, 2002 | 17.18 | 17.40 | 16.93 | 17.09 | 1,601,100 | -0.02(-0.11%) |
Sep 19, 2002 | 17.22 | 17.69 | 17.06 | 17.11 | 1,687,741 | -0.38(-2.19%) |
Sep 18, 2002 | 17.20 | 17.74 | 16.80 | 17.49 | 1,476,426 | +0.22(+1.30%) |
Sep 17, 2002 | 17.99 | 18.04 | 17.23 | 17.27 | 1,762,845 | -0.34(-1.91%) |
Sep 16, 2002 | 17.11 | 17.61 | 17.05 | 17.61 | 1,242,997 | +0.48(+2.79%) |
Sep 13, 2002 | 17.02 | 17.25 | 16.68 | 17.13 | 1,720,325 | +0.11(+0.66%) |
Sep 12, 2002 | 17.13 | 17.32 | 16.85 | 17.02 | 1,772,353 | -0.25(-1.46%) |
Sep 11, 2002 | 17.31 | 17.39 | 17.20 | 17.27 | 1,300,900 | +0.27(+1.60%) |
Sep 10, 2002 | 16.85 | 17.01 | 16.58 | 17.00 | 1,881,215 | +0.23(+1.40%) |
Sep 09, 2002 | 16.39 | 16.84 | 16.27 | 16.76 | 1,709,001 | +0.43(+2.64%) |
Sep 06, 2002 | 16.29 | 16.57 | 16.13 | 16.33 | 2,250,322 | +0.39(+2.47%) |
Sep 05, 2002 | 15.77 | 16.19 | 15.56 | 15.94 | 2,611,523 | +0.12(+0.77%) |
Sep 04, 2002 | 15.91 | 16.01 | 15.54 | 15.82 | 3,077,100 | -0.09(-0.59%) |