Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.17 | 23.36 | 22.83 | 22.96 | 4,483,167 | -0.34(-1.47%) |
Nov 27, 2002 | 22.41 | 23.31 | 22.36 | 23.31 | 6,431,810 | +1.14(+5.12%) |
Nov 26, 2002 | 22.13 | 22.41 | 21.56 | 22.17 | 7,060,405 | +0.05(+0.21%) |
Nov 25, 2002 | 21.56 | 22.31 | 21.42 | 22.12 | 5,003,461 | +0.37(+1.70%) |
Nov 22, 2002 | 21.69 | 22.70 | 21.50 | 21.75 | 10,331,218 | +0.13(+0.61%) |
Nov 21, 2002 | 20.93 | 21.68 | 20.76 | 21.62 | 8,889,237 | +1.04(+5.07%) |
Nov 20, 2002 | 20.63 | 20.76 | 20.36 | 20.58 | 9,158,548 | +0.05(+0.23%) |
Nov 19, 2002 | 20.72 | 21.06 | 20.08 | 20.53 | 8,931,496 | -0.18(-0.89%) |
Nov 18, 2002 | 21.72 | 21.72 | 20.72 | 20.72 | 8,605,385 | -1.00(-4.59%) |
Nov 15, 2002 | 21.87 | 22.51 | 21.42 | 21.71 | 10,659,299 | -0.40(-1.79%) |
Nov 14, 2002 | 20.57 | 22.37 | 20.57 | 22.11 | 12,807,880 | +2.28(+11.52%) |
Nov 13, 2002 | 20.37 | 20.37 | 19.54 | 19.83 | 9,099,929 | -0.54(-2.66%) |
Nov 12, 2002 | 19.67 | 20.79 | 19.67 | 20.37 | 6,904,998 | +0.69(+3.52%) |
Nov 11, 2002 | 20.31 | 20.33 | 19.55 | 19.67 | 4,707,037 | -0.63(-3.09%) |
Nov 08, 2002 | 20.47 | 20.76 | 20.02 | 20.30 | 6,498,456 | -0.05(-0.23%) |
Nov 07, 2002 | 20.34 | 20.92 | 20.15 | 20.35 | 6,806,089 | +0.01(+0.03%) |
Nov 06, 2002 | 20.47 | 20.63 | 20.07 | 20.34 | 9,461,182 | -0.13(-0.61%) |
Nov 05, 2002 | 20.07 | 20.57 | 20.03 | 20.47 | 4,940,602 | +0.27(+1.34%) |
Nov 04, 2002 | 20.73 | 20.93 | 20.18 | 20.20 | 7,753,828 | -0.18(-0.91%) |
Nov 01, 2002 | 19.87 | 20.63 | 19.56 | 20.38 | 6,943,774 | +0.50(+2.49%) |
Oct 31, 2002 | 19.87 | 20.24 | 19.74 | 19.89 | 5,431,663 | -0.05(-0.26%) |
Oct 30, 2002 | 20.82 | 20.82 | 19.69 | 19.94 | 9,149,763 | -0.88(-4.22%) |
Oct 29, 2002 | 20.33 | 20.99 | 19.91 | 20.82 | 6,348,654 | +0.14(+0.67%) |
Oct 28, 2002 | 21.79 | 21.80 | 20.55 | 20.68 | 6,342,444 | -0.26(-1.26%) |
Oct 25, 2002 | 20.93 | 21.06 | 20.47 | 20.94 | 6,765,344 | -0.04(-0.19%) |
Oct 24, 2002 | 21.13 | 21.52 | 20.67 | 20.98 | 9,013,138 | +0.17(+0.79%) |
Oct 23, 2002 | 20.28 | 20.88 | 19.97 | 20.82 | 8,013,748 | +0.61(+3.04%) |
Oct 22, 2002 | 20.84 | 21.26 | 19.96 | 20.20 | 8,423,774 | -0.60(-2.89%) |
Oct 21, 2002 | 20.38 | 20.96 | 19.74 | 20.80 | 6,758,376 | +0.42(+2.07%) |
Oct 18, 2002 | 19.18 | 20.55 | 19.18 | 20.38 | 10,893,166 | +0.90(+4.61%) |
Oct 17, 2002 | 20.36 | 20.36 | 19.23 | 19.48 | 18,537,634 | -0.87(-4.28%) |
Oct 16, 2002 | 20.93 | 21.29 | 20.16 | 20.35 | 8,416,958 | -0.83(-3.93%) |
Oct 15, 2002 | 21.09 | 21.42 | 20.81 | 21.19 | 10,262,451 | +1.35(+6.82%) |
Oct 14, 2002 | 19.31 | 20.91 | 19.31 | 19.83 | 9,561,454 | +0.11(+0.54%) |
Oct 11, 2002 | 18.82 | 19.73 | 18.82 | 19.73 | 11,108,857 | +1.35(+7.37%) |
Oct 10, 2002 | 17.61 | 18.37 | 16.44 | 18.37 | 14,567,339 | +0.71(+4.04%) |
Oct 09, 2002 | 18.19 | 18.22 | 17.50 | 17.66 | 9,240,795 | -0.96(-5.18%) |
Oct 08, 2002 | 17.99 | 19.01 | 17.31 | 18.62 | 14,868,459 | +1.36(+7.88%) |
Oct 07, 2002 | 18.42 | 18.90 | 17.17 | 17.26 | 14,002,816 | -1.45(-7.76%) |
Oct 04, 2002 | 19.15 | 19.15 | 17.64 | 18.72 | 10,765,781 | -0.21(-1.12%) |
Oct 03, 2002 | 19.48 | 19.59 | 18.49 | 18.93 | 9,977,690 | -0.35(-1.82%) |
Oct 02, 2002 | 19.71 | 19.93 | 19.15 | 19.28 | 9,847,578 | -0.53(-2.67%) |
Oct 01, 2002 | 18.88 | 19.81 | 18.35 | 19.81 | 20,879,338 | +0.32(+1.63%) |
Sep 30, 2002 | 21.07 | 21.07 | 18.55 | 19.49 | 23,985,352 | -1.58(-7.49%) |
Sep 27, 2002 | 22.12 | 22.21 | 21.03 | 21.07 | 7,822,140 | -1.45(-6.45%) |
Sep 26, 2002 | 21.85 | 22.64 | 21.65 | 22.52 | 6,958,012 | +1.05(+4.89%) |
Sep 25, 2002 | 21.52 | 21.79 | 21.06 | 21.47 | 8,638,102 | +0.36(+1.69%) |
Sep 24, 2002 | 20.55 | 21.61 | 20.53 | 21.11 | 8,091,754 | +0.01(+0.06%) |
Sep 23, 2002 | 21.79 | 21.79 | 20.63 | 21.10 | 11,531,455 | -1.12(-5.05%) |
Sep 20, 2002 | 22.84 | 22.84 | 21.65 | 22.22 | 11,573,260 | -0.61(-2.66%) |
Sep 19, 2002 | 23.21 | 23.44 | 22.81 | 22.83 | 4,386,833 | -0.92(-3.86%) |
Sep 18, 2002 | 23.14 | 24.03 | 22.99 | 23.75 | 5,939,537 | +0.15(+0.64%) |
Sep 17, 2002 | 24.49 | 24.76 | 23.54 | 23.60 | 7,363,948 | -0.77(-3.14%) |
Sep 16, 2002 | 23.98 | 24.45 | 23.93 | 24.36 | 6,729,294 | +0.45(+1.88%) |
Sep 13, 2002 | 23.37 | 24.37 | 23.11 | 23.91 | 5,648,263 | +0.58(+2.49%) |
Sep 12, 2002 | 23.64 | 23.66 | 23.29 | 23.33 | 5,233,239 | -0.50(-2.11%) |
Sep 11, 2002 | 23.77 | 24.22 | 23.66 | 23.83 | 4,465,445 | +0.35(+1.49%) |
Sep 10, 2002 | 23.17 | 23.50 | 23.11 | 23.48 | 6,167,800 | +0.38(+1.63%) |
Sep 09, 2002 | 22.71 | 23.28 | 22.45 | 23.11 | 5,960,288 | +0.40(+1.74%) |
Sep 06, 2002 | 22.38 | 22.96 | 22.25 | 22.71 | 6,681,582 | +0.86(+3.93%) |
Sep 05, 2002 | 22.05 | 22.08 | 21.26 | 21.85 | 7,574,792 | -0.81(-3.56%) |
Sep 04, 2002 | 21.92 | 22.86 | 21.79 | 22.66 | 4,937,876 | +0.73(+3.31%) |