Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.19 | 24.44 | 24.08 | 24.15 | 575,138 | -0.14(-0.57%) |
Nov 27, 2002 | 23.53 | 24.28 | 23.51 | 24.28 | 1,320,111 | +0.87(+3.70%) |
Nov 26, 2002 | 23.63 | 23.84 | 23.31 | 23.42 | 2,005,416 | -0.29(-1.22%) |
Nov 25, 2002 | 23.43 | 23.77 | 23.09 | 23.71 | 2,167,684 | +0.15(+0.64%) |
Nov 22, 2002 | 23.29 | 23.88 | 23.16 | 23.56 | 1,976,456 | +0.14(+0.59%) |
Nov 21, 2002 | 22.92 | 23.71 | 22.72 | 23.42 | 1,458,366 | +0.70(+3.09%) |
Nov 20, 2002 | 22.16 | 22.72 | 21.92 | 22.72 | 1,255,495 | +0.56(+2.51%) |
Nov 19, 2002 | 22.13 | 22.53 | 21.87 | 22.16 | 1,035,307 | +0.12(+0.56%) |
Nov 18, 2002 | 22.28 | 22.39 | 22.00 | 22.04 | 1,742,151 | -0.25(-1.11%) |
Nov 15, 2002 | 21.92 | 22.40 | 21.78 | 22.28 | 994,558 | +0.28(+1.28%) |
Nov 14, 2002 | 21.64 | 22.21 | 21.52 | 22.00 | 1,480,195 | +0.64(+2.99%) |
Nov 13, 2002 | 21.16 | 21.75 | 20.82 | 21.36 | 2,141,342 | +0.41(+1.93%) |
Nov 12, 2002 | 20.51 | 21.14 | 20.34 | 20.96 | 2,096,082 | +0.50(+2.45%) |
Nov 11, 2002 | 20.78 | 20.90 | 20.39 | 20.46 | 1,454,145 | -0.49(-2.36%) |
Nov 08, 2002 | 21.06 | 21.45 | 20.92 | 20.95 | 1,308,469 | -0.38(-1.80%) |
Nov 07, 2002 | 21.75 | 21.75 | 21.07 | 21.34 | 1,802,692 | -0.55(-2.51%) |
Nov 06, 2002 | 21.64 | 21.95 | 21.44 | 21.89 | 1,667,057 | +0.46(+2.15%) |
Nov 05, 2002 | 21.82 | 21.95 | 21.37 | 21.43 | 1,555,726 | -0.53(-2.41%) |
Nov 04, 2002 | 21.82 | 22.49 | 21.64 | 21.95 | 1,804,438 | +0.38(+1.75%) |
Nov 01, 2002 | 20.92 | 21.78 | 20.61 | 21.58 | 2,777,458 | +0.61(+2.92%) |
Oct 31, 2002 | 21.40 | 21.44 | 20.48 | 20.96 | 2,909,746 | +0.87(+4.31%) |
Oct 30, 2002 | 18.69 | 20.36 | 18.38 | 20.10 | 3,461,308 | +1.04(+5.44%) |
Oct 29, 2002 | 19.58 | 19.66 | 18.68 | 19.06 | 4,940,340 | -0.92(-4.61%) |
Oct 28, 2002 | 20.44 | 20.52 | 19.76 | 19.98 | 2,706,439 | -0.27(-1.32%) |
Oct 25, 2002 | 20.20 | 20.41 | 19.65 | 20.25 | 3,549,209 | -0.41(-1.96%) |
Oct 24, 2002 | 21.30 | 21.34 | 20.55 | 20.66 | 1,627,181 | -0.34(-1.64%) |
Oct 23, 2002 | 21.16 | 21.16 | 20.30 | 21.00 | 2,009,200 | -0.24(-1.13%) |
Oct 22, 2002 | 21.37 | 21.93 | 21.23 | 21.24 | 2,305,210 | -0.58(-2.68%) |
Oct 21, 2002 | 21.40 | 21.85 | 20.77 | 21.82 | 3,245,777 | -0.33(-1.49%) |
Oct 18, 2002 | 22.02 | 22.40 | 21.49 | 22.15 | 1,576,828 | +0.14(+0.62%) |
Oct 17, 2002 | 21.99 | 22.74 | 21.69 | 22.02 | 2,858,956 | +0.72(+3.39%) |
Oct 16, 2002 | 21.95 | 22.15 | 21.15 | 21.29 | 58,212 | -0.90(-4.06%) |
Oct 15, 2002 | 22.16 | 22.40 | 21.85 | 22.19 | 3,280,122 | +2.35(+11.84%) |
Oct 14, 2002 | 19.93 | 20.27 | 19.77 | 19.84 | 2,176,270 | +0.32(+1.65%) |
Oct 11, 2002 | 18.90 | 20.10 | 18.83 | 19.52 | 2,871,471 | +1.24(+6.80%) |
Oct 10, 2002 | 17.32 | 18.38 | 17.25 | 18.28 | 2,392,238 | +0.98(+5.68%) |
Oct 09, 2002 | 18.14 | 18.24 | 17.29 | 17.30 | 1,713,481 | -0.98(-5.38%) |
Oct 08, 2002 | 17.66 | 18.43 | 17.32 | 18.28 | 3,193,823 | +0.47(+2.66%) |
Oct 07, 2002 | 18.90 | 19.01 | 17.80 | 17.80 | 1,950,551 | -0.96(-5.09%) |
Oct 04, 2002 | 19.79 | 20.08 | 18.31 | 18.76 | 2,669,474 | -1.09(-5.50%) |
Oct 03, 2002 | 20.61 | 26.84 | 19.84 | 19.85 | 2,232,299 | -0.90(-4.34%) |
Oct 02, 2002 | 21.85 | 21.98 | 20.68 | 20.75 | 1,190,006 | -1.31(-5.92%) |
Oct 01, 2002 | 20.99 | 23.19 | 20.86 | 22.06 | 1,241,233 | +1.07(+5.07%) |
Sep 30, 2002 | 21.23 | 21.25 | 20.01 | 20.99 | 2,378,849 | -0.38(-1.80%) |
Sep 27, 2002 | 22.13 | 22.37 | 21.35 | 21.38 | 1,719,157 | -0.94(-4.22%) |
Sep 26, 2002 | 22.09 | 22.53 | 21.93 | 22.32 | 2,114,128 | +0.74(+3.41%) |
Sep 25, 2002 | 21.01 | 21.89 | 21.01 | 21.58 | 1,397,534 | +0.58(+2.75%) |
Sep 24, 2002 | 21.10 | 21.64 | 20.97 | 21.01 | 1,476,557 | -0.30(-1.39%) |
Sep 23, 2002 | 21.20 | 21.49 | 20.99 | 21.30 | 1,414,561 | +0.01(+0.06%) |
Sep 20, 2002 | 21.37 | 21.63 | 21.26 | 21.29 | 43,659 | -0.08(-0.39%) |
Sep 19, 2002 | 21.78 | 21.78 | 21.37 | 21.37 | 87,318 | -0.58(-2.66%) |
Sep 18, 2002 | 21.54 | 22.09 | 21.25 | 21.95 | 1,454,582 | +0.28(+1.30%) |
Sep 17, 2002 | 22.57 | 22.64 | 21.67 | 21.67 | 1,616,412 | -0.73(-3.25%) |
Sep 16, 2002 | 22.61 | 22.70 | 22.06 | 22.40 | 1,413,688 | -0.17(-0.76%) |
Sep 13, 2002 | 22.52 | 22.78 | 22.26 | 22.57 | 2,289,056 | -0.12(-0.55%) |
Sep 12, 2002 | 23.77 | 23.77 | 22.63 | 22.70 | 1,489,800 | -1.08(-4.54%) |
Sep 11, 2002 | 23.84 | 24.26 | 23.72 | 23.77 | 1,367,409 | -0.07(-0.29%) |
Sep 10, 2002 | 24.07 | 24.29 | 23.60 | 23.84 | 994,122 | -0.21(-0.89%) |
Sep 09, 2002 | 23.61 | 24.12 | 23.43 | 24.06 | 1,416,453 | +0.38(+1.60%) |
Sep 06, 2002 | 23.50 | 23.91 | 23.29 | 23.68 | 985,244 | +0.39(+1.68%) |
Sep 05, 2002 | 23.64 | 23.64 | 23.18 | 23.29 | 2,492,800 | -0.52(-2.19%) |
Sep 04, 2002 | 23.53 | 23.84 | 23.19 | 23.81 | 2,912,802 | -0.55(-2.26%) |