Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.25 | 20.59 | 20.15 | 20.41 | 1,095,200 | +0.25(+1.24%) |
Nov 27, 2002 | 19.63 | 20.36 | 19.59 | 20.16 | 3,077,300 | +0.61(+3.12%) |
Nov 26, 2002 | 19.78 | 20.25 | 19.43 | 19.55 | 4,250,600 | -0.36(-1.81%) |
Nov 25, 2002 | 19.89 | 20.04 | 19.49 | 19.91 | 3,252,900 | +0.10(+0.50%) |
Nov 22, 2002 | 19.43 | 20.01 | 19.40 | 19.81 | 3,482,800 | +0.33(+1.69%) |
Nov 21, 2002 | 18.80 | 19.79 | 18.65 | 19.48 | 3,587,700 | +0.63(+3.34%) |
Nov 20, 2002 | 18.56 | 18.88 | 18.25 | 18.85 | 3,738,900 | +0.27(+1.45%) |
Nov 19, 2002 | 18.78 | 19.29 | 18.49 | 18.58 | 5,265,800 | -0.31(-1.64%) |
Nov 18, 2002 | 19.27 | 19.32 | 18.77 | 18.89 | 2,605,700 | -0.31(-1.61%) |
Nov 15, 2002 | 18.98 | 19.47 | 18.74 | 19.20 | 4,060,300 | +0.19(+1.00%) |
Nov 14, 2002 | 18.48 | 19.53 | 17.97 | 19.01 | 15,675,600 | -1.09(-5.42%) |
Nov 13, 2002 | 20.00 | 20.36 | 19.55 | 20.10 | 2,897,300 | +0.10(+0.50%) |
Nov 12, 2002 | 19.46 | 20.29 | 19.46 | 20.00 | 2,809,200 | +0.51(+2.62%) |
Nov 11, 2002 | 20.00 | 20.00 | 19.05 | 19.49 | 2,124,200 | -0.51(-2.55%) |
Nov 08, 2002 | 20.34 | 20.56 | 19.75 | 20.00 | 1,585,800 | -0.40(-1.96%) |
Nov 07, 2002 | 20.98 | 21.05 | 20.09 | 20.40 | 2,023,200 | -0.65(-3.09%) |
Nov 06, 2002 | 20.83 | 21.07 | 20.54 | 21.05 | 2,549,900 | +0.31(+1.49%) |
Nov 05, 2002 | 20.14 | 21.15 | 19.76 | 20.74 | 3,948,300 | +0.29(+1.42%) |
Nov 04, 2002 | 20.00 | 21.25 | 19.95 | 20.45 | 4,283,700 | +0.71(+3.60%) |
Nov 01, 2002 | 19.99 | 20.06 | 19.58 | 19.74 | 3,117,600 | -0.65(-3.19%) |
Oct 31, 2002 | 20.00 | 20.70 | 20.00 | 20.39 | 3,572,900 | +0.53(+2.68%) |
Oct 30, 2002 | 19.99 | 20.22 | 19.75 | 19.86 | 3,077,100 | -0.13(-0.66%) |
Oct 29, 2002 | 19.84 | 20.47 | 19.56 | 19.99 | 4,583,900 | +0.11(+0.55%) |
Oct 28, 2002 | 20.49 | 21.02 | 19.77 | 19.88 | 3,715,400 | -0.37(-1.83%) |
Oct 25, 2002 | 19.09 | 20.33 | 19.00 | 20.25 | 3,915,050 | +1.18(+6.19%) |
Oct 24, 2002 | 19.16 | 19.64 | 18.80 | 19.07 | 3,891,900 | +0.12(+0.63%) |
Oct 23, 2002 | 17.11 | 19.22 | 17.10 | 18.95 | 515,740,000 | +1.82(+10.62%) |
Oct 22, 2002 | 16.91 | 17.25 | 16.79 | 17.13 | 3,240,200 | +0.13(+0.76%) |
Oct 21, 2002 | 16.95 | 17.20 | 16.68 | 17.00 | 2,514,100 | +0.06(+0.35%) |
Oct 18, 2002 | 17.04 | 17.24 | 16.74 | 16.94 | 3,636,200 | -0.18(-1.05%) |
Oct 17, 2002 | 17.21 | 17.41 | 16.90 | 17.12 | 2,552,486 | +0.16(+0.94%) |
Oct 16, 2002 | 17.09 | 17.34 | 16.90 | 16.96 | 1,882,827 | -0.24(-1.40%) |
Oct 15, 2002 | 17.30 | 17.30 | 16.94 | 17.20 | 5,518,200 | +0.31(+1.84%) |
Oct 14, 2002 | 17.23 | 17.24 | 16.73 | 16.89 | 2,772,100 | -0.39(-2.26%) |
Oct 11, 2002 | 17.08 | 17.70 | 17.06 | 17.28 | 3,756,772 | +0.30(+1.78%) |
Oct 10, 2002 | 17.03 | 18.04 | 16.27 | 16.98 | 10,064,100 | -0.03(-0.19%) |
Oct 09, 2002 | 17.08 | 17.47 | 16.80 | 17.01 | 2,841,157 | -0.20(-1.16%) |
Oct 08, 2002 | 17.25 | 17.73 | 17.10 | 17.21 | 3,620,400 | +0.19(+1.12%) |
Oct 07, 2002 | 16.93 | 17.55 | 16.50 | 17.02 | 2,945,300 | +0.07(+0.41%) |
Oct 04, 2002 | 17.07 | 17.21 | 16.75 | 16.95 | 3,230,314 | -0.05(-0.29%) |
Oct 03, 2002 | 17.00 | 17.44 | 16.88 | 17.00 | 3,382,472 | -0.01(-0.06%) |
Oct 02, 2002 | 17.17 | 18.11 | 16.88 | 17.01 | 4,527,278 | -0.23(-1.33%) |
Oct 01, 2002 | 17.48 | 17.64 | 16.74 | 17.24 | 3,624,300 | -0.06(-0.35%) |
Sep 30, 2002 | 17.60 | 17.83 | 16.95 | 17.30 | 3,273,200 | -0.41(-2.32%) |
Sep 27, 2002 | 17.40 | 18.16 | 17.35 | 17.71 | 2,492,300 | +0.24(+1.37%) |
Sep 26, 2002 | 17.43 | 17.80 | 16.97 | 17.47 | 2,837,900 | +0.13(+0.75%) |
Sep 25, 2002 | 16.33 | 17.46 | 16.01 | 17.34 | 4,166,300 | +1.24(+7.70%) |
Sep 24, 2002 | 17.29 | 17.35 | 16.00 | 16.10 | 6,538,700 | -1.30(-7.47%) |
Sep 23, 2002 | 17.50 | 17.63 | 17.15 | 17.40 | 2,264,900 | -0.11(-0.63%) |
Sep 20, 2002 | 17.40 | 17.68 | 17.25 | 17.51 | 2,068,838 | +0.22(+1.28%) |
Sep 19, 2002 | 17.04 | 17.81 | 17.03 | 17.29 | 3,163,600 | -0.11(-0.64%) |
Sep 18, 2002 | 17.20 | 17.70 | 16.91 | 17.40 | 2,683,700 | +0.12(+0.69%) |
Sep 17, 2002 | 17.34 | 17.63 | 16.80 | 17.28 | 2,332,100 | +0.13(+0.76%) |
Sep 16, 2002 | 17.36 | 17.61 | 17.05 | 17.15 | 1,224,042 | -0.19(-1.10%) |
Sep 13, 2002 | 17.75 | 18.08 | 17.19 | 17.34 | 1,872,970 | -0.45(-2.53%) |
Sep 12, 2002 | 17.97 | 18.19 | 17.76 | 17.79 | 1,368,100 | -0.46(-2.52%) |
Sep 11, 2002 | 18.04 | 18.84 | 18.03 | 18.25 | 1,864,700 | +0.20(+1.11%) |
Sep 10, 2002 | 17.80 | 18.25 | 17.78 | 18.05 | 3,213,846 | +0.30(+1.69%) |
Sep 09, 2002 | 17.38 | 18.09 | 17.11 | 17.75 | 2,208,540 | +0.25(+1.43%) |
Sep 06, 2002 | 17.52 | 17.92 | 17.24 | 17.50 | 2,768,554 | +0.33(+1.92%) |
Sep 05, 2002 | 17.68 | 17.69 | 17.10 | 17.17 | 2,135,900 | -0.68(-3.81%) |
Sep 04, 2002 | 17.19 | 17.96 | 17.00 | 17.85 | 1,965,700 | +0.63(+3.66%) |