Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.01 | 21.10 | 20.79 | 20.92 | 538,685 | -0.09(-0.42%) |
Nov 27, 2002 | 21.00 | 21.12 | 20.71 | 21.01 | 1,687,041 | -0.13(-0.59%) |
Nov 26, 2002 | 21.40 | 21.44 | 21.02 | 21.13 | 3,154,749 | -0.36(-1.69%) |
Nov 25, 2002 | 21.85 | 21.85 | 21.41 | 21.50 | 2,233,862 | -0.35(-1.61%) |
Nov 22, 2002 | 21.22 | 21.93 | 21.00 | 21.85 | 2,106,888 | +0.49(+2.29%) |
Nov 21, 2002 | 21.53 | 21.62 | 21.15 | 21.36 | 2,367,856 | -0.25(-1.16%) |
Nov 20, 2002 | 21.59 | 21.84 | 21.44 | 21.61 | 1,524,814 | -0.08(-0.35%) |
Nov 19, 2002 | 21.25 | 21.83 | 21.16 | 21.68 | 1,484,615 | +0.51(+2.43%) |
Nov 18, 2002 | 21.38 | 21.50 | 20.93 | 21.17 | 1,800,617 | -0.16(-0.73%) |
Nov 15, 2002 | 20.69 | 21.36 | 20.61 | 21.33 | 2,229,875 | +0.75(+3.66%) |
Nov 14, 2002 | 20.81 | 20.81 | 20.41 | 20.57 | 1,290,006 | +0.08(+0.37%) |
Nov 13, 2002 | 20.25 | 20.69 | 20.10 | 20.50 | 1,314,412 | +0.43(+2.12%) |
Nov 12, 2002 | 20.59 | 20.73 | 19.97 | 20.07 | 2,331,167 | -0.49(-2.38%) |
Nov 11, 2002 | 20.66 | 20.66 | 20.34 | 20.56 | 1,833,637 | +0.55(+2.72%) |
Nov 08, 2002 | 20.03 | 20.32 | 19.97 | 20.02 | 1,754,676 | +0.03(+0.13%) |
Nov 07, 2002 | 20.03 | 20.24 | 19.84 | 19.99 | 1,526,090 | +0.05(+0.25%) |
Nov 06, 2002 | 20.02 | 20.28 | 19.65 | 19.94 | 2,049,462 | -0.08(-0.38%) |
Nov 05, 2002 | 20.06 | 20.09 | 19.85 | 20.02 | 2,321,118 | -0.01(-0.03%) |
Nov 04, 2002 | 20.51 | 20.54 | 19.87 | 20.02 | 2,024,099 | -0.58(-2.80%) |
Nov 01, 2002 | 20.13 | 20.69 | 20.02 | 20.60 | 2,408,692 | +0.63(+3.14%) |
Oct 31, 2002 | 20.62 | 20.62 | 19.61 | 19.97 | 3,346,168 | -0.60(-2.92%) |
Oct 30, 2002 | 20.59 | 20.81 | 20.07 | 20.57 | 1,611,112 | -0.11(-0.55%) |
Oct 29, 2002 | 20.62 | 20.76 | 20.12 | 20.69 | 4,825,520 | +0.00(+0.00%) |
Oct 28, 2002 | 21.94 | 21.94 | 20.65 | 20.69 | 5,244,090 | -1.35(-6.12%) |
Oct 25, 2002 | 22.54 | 22.54 | 21.75 | 22.04 | 1,542,201 | -0.23(-1.01%) |
Oct 24, 2002 | 22.10 | 22.14 | 21.76 | 22.26 | 1,827,256 | +0.32(+1.46%) |
Oct 23, 2002 | 21.97 | 22.27 | 21.75 | 21.94 | 1,467,707 | -0.34(-1.52%) |
Oct 22, 2002 | 22.61 | 22.76 | 22.13 | 22.28 | 996,656 | -0.33(-1.44%) |
Oct 21, 2002 | 22.09 | 22.73 | 21.95 | 22.61 | 1,441,227 | +0.52(+2.36%) |
Oct 18, 2002 | 21.69 | 22.09 | 21.62 | 22.09 | 95,709 | +0.30(+1.38%) |
Oct 17, 2002 | 22.13 | 22.16 | 21.60 | 21.78 | 1,307,872 | -0.16(-0.71%) |
Oct 16, 2002 | 21.94 | 22.23 | 21.64 | 21.94 | 1,288,251 | -0.08(-0.34%) |
Oct 15, 2002 | 22.24 | 22.24 | 21.77 | 22.02 | 1,680,661 | -0.04(-0.17%) |
Oct 14, 2002 | 21.62 | 22.07 | 21.62 | 22.05 | 883,559 | +0.46(+2.12%) |
Oct 11, 2002 | 21.87 | 21.95 | 21.37 | 21.60 | 1,712,085 | -0.26(-1.18%) |
Oct 10, 2002 | 21.86 | 22.13 | 21.60 | 21.85 | 2,600,749 | -0.01(-0.03%) |
Oct 09, 2002 | 21.94 | 22.12 | 21.68 | 21.86 | 3,463,253 | -0.42(-1.89%) |
Oct 08, 2002 | 22.07 | 22.57 | 22.05 | 22.28 | 3,252,532 | +0.42(+1.92%) |
Oct 07, 2002 | 21.40 | 21.94 | 21.40 | 21.86 | 382,838 | +0.46(+2.17%) |
Oct 04, 2002 | 21.38 | 21.69 | 21.25 | 21.40 | 1,684,968 | +0.02(+0.09%) |
Oct 03, 2002 | 21.22 | 21.85 | 21.22 | 21.38 | 1,197,327 | +0.21(+1.01%) |
Oct 02, 2002 | 21.16 | 21.46 | 21.08 | 21.16 | 1,737,129 | -0.07(-0.32%) |
Oct 01, 2002 | 20.89 | 21.23 | 20.89 | 21.23 | 2,160,485 | +0.39(+1.86%) |
Sep 30, 2002 | 20.69 | 20.89 | 20.29 | 20.84 | 1,918,021 | +0.03(+0.15%) |
Sep 27, 2002 | 20.88 | 20.99 | 20.69 | 20.81 | 1,579,687 | -0.06(-0.30%) |
Sep 26, 2002 | 20.56 | 20.95 | 20.49 | 20.88 | 2,144,853 | +0.39(+1.90%) |
Sep 25, 2002 | 20.19 | 20.68 | 20.06 | 20.49 | 2,021,866 | +0.45(+2.25%) |
Sep 24, 2002 | 20.01 | 20.23 | 19.80 | 20.04 | 2,134,803 | -0.13(-0.65%) |
Sep 23, 2002 | 20.28 | 20.46 | 20.05 | 20.17 | 1,913,873 | -0.32(-1.56%) |
Sep 20, 2002 | 20.14 | 20.70 | 20.13 | 20.49 | 2,273,582 | +0.35(+1.74%) |
Sep 19, 2002 | 20.41 | 20.60 | 20.14 | 20.14 | 1,107,998 | -0.59(-2.84%) |
Sep 18, 2002 | 20.31 | 20.84 | 20.15 | 20.73 | 1,750,369 | +0.34(+1.66%) |
Sep 17, 2002 | 21.03 | 21.03 | 20.37 | 20.39 | 1,332,916 | -0.39(-1.90%) |
Sep 16, 2002 | 20.44 | 20.86 | 20.32 | 20.78 | 1,048,818 | +0.35(+1.72%) |
Sep 13, 2002 | 20.19 | 20.60 | 20.10 | 20.43 | 1,565,490 | +0.20(+0.99%) |
Sep 12, 2002 | 20.62 | 20.69 | 20.19 | 20.23 | 1,537,256 | -0.55(-2.65%) |
Sep 11, 2002 | 20.91 | 21.25 | 20.67 | 20.78 | 911,474 | +0.02(+0.09%) |
Sep 10, 2002 | 20.72 | 20.91 | 20.56 | 20.76 | 1,451,277 | +0.10(+0.49%) |
Sep 09, 2002 | 20.31 | 20.99 | 20.31 | 20.66 | 2,608,247 | +0.51(+2.55%) |
Sep 06, 2002 | 20.33 | 20.48 | 20.06 | 20.15 | 1,912,278 | -0.06(-0.28%) |
Sep 05, 2002 | 19.79 | 20.25 | 19.75 | 20.20 | 2,377,108 | +0.10(+0.50%) |
Sep 04, 2002 | 19.82 | 20.22 | 19.77 | 20.10 | 1,936,205 | +0.29(+1.46%) |