Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.80 | 18.95 | 18.69 | 18.93 | 2,361,130 | +0.00(+0.03%) |
Nov 27, 2002 | 18.44 | 18.93 | 18.34 | 18.92 | 8,471,645 | +1.01(+5.63%) |
Nov 26, 2002 | 18.21 | 18.24 | 17.87 | 17.91 | 6,558,833 | -0.37(-2.03%) |
Nov 25, 2002 | 18.15 | 18.32 | 18.08 | 18.28 | 7,955,996 | -0.11(-0.58%) |
Nov 22, 2002 | 18.63 | 18.68 | 18.35 | 18.39 | 7,043,614 | -0.48(-2.53%) |
Nov 21, 2002 | 18.96 | 18.96 | 18.61 | 18.87 | 8,422,339 | +0.12(+0.64%) |
Nov 20, 2002 | 18.74 | 18.82 | 18.49 | 18.75 | 7,321,223 | -0.25(-1.32%) |
Nov 19, 2002 | 19.24 | 19.31 | 18.93 | 19.00 | 4,698,229 | +0.04(+0.23%) |
Nov 18, 2002 | 19.07 | 19.11 | 18.83 | 18.96 | 4,737,798 | +0.02(+0.10%) |
Nov 15, 2002 | 18.46 | 18.94 | 18.43 | 18.94 | 4,028,237 | +0.31(+1.68%) |
Nov 14, 2002 | 18.32 | 18.65 | 18.25 | 18.62 | 4,884,061 | +0.30(+1.66%) |
Nov 13, 2002 | 18.55 | 18.73 | 18.17 | 18.32 | 6,170,180 | -0.34(-1.81%) |
Nov 12, 2002 | 18.74 | 18.80 | 18.58 | 18.66 | 5,108,220 | +0.19(+1.05%) |
Nov 11, 2002 | 18.66 | 18.75 | 18.44 | 18.46 | 5,025,973 | -0.20(-1.06%) |
Nov 08, 2002 | 18.41 | 18.70 | 18.39 | 18.66 | 6,172,459 | +0.61(+3.37%) |
Nov 07, 2002 | 18.10 | 18.23 | 18.00 | 18.05 | 4,511,567 | -0.24(-1.32%) |
Nov 06, 2002 | 17.95 | 18.30 | 17.91 | 18.29 | 10,596,808 | -0.30(-1.61%) |
Nov 05, 2002 | 18.17 | 18.63 | 18.17 | 18.59 | 6,901,702 | +0.13(+0.71%) |
Nov 04, 2002 | 19.06 | 19.08 | 18.25 | 18.46 | 7,923,263 | -0.59(-3.09%) |
Nov 01, 2002 | 18.60 | 19.11 | 18.60 | 19.05 | 4,290,101 | +0.49(+2.65%) |
Oct 31, 2002 | 18.51 | 18.74 | 18.44 | 18.56 | 7,746,753 | +0.15(+0.84%) |
Oct 30, 2002 | 17.76 | 18.43 | 17.76 | 18.41 | 13,626,687 | +0.65(+3.67%) |
Oct 29, 2002 | 17.84 | 17.91 | 17.50 | 17.75 | 22,063,734 | -1.29(-6.77%) |
Oct 28, 2002 | 19.26 | 19.26 | 18.85 | 19.04 | 5,270,021 | -0.32(-1.67%) |
Oct 25, 2002 | 19.15 | 19.38 | 19.07 | 19.37 | 4,369,448 | +0.16(+0.83%) |
Oct 24, 2002 | 19.38 | 19.48 | 19.21 | 19.21 | 6,325,766 | -0.08(-0.40%) |
Oct 23, 2002 | 19.31 | 19.31 | 18.77 | 19.28 | 7,741,367 | -0.02(-0.10%) |
Oct 22, 2002 | 19.33 | 19.38 | 19.05 | 19.30 | 6,993,893 | -0.99(-4.88%) |
Oct 21, 2002 | 20.22 | 20.35 | 20.11 | 20.29 | 4,534,149 | -0.15(-0.73%) |
Oct 18, 2002 | 20.39 | 20.64 | 20.25 | 20.44 | 4,355,360 | +0.00(+0.00%) |
Oct 17, 2002 | 20.83 | 20.83 | 20.27 | 20.44 | 5,259,041 | +0.51(+2.54%) |
Oct 16, 2002 | 19.96 | 20.20 | 19.91 | 19.94 | 5,144,475 | -0.28(-1.39%) |
Oct 15, 2002 | 20.03 | 20.26 | 19.84 | 20.22 | 7,438,275 | +0.94(+4.88%) |
Oct 14, 2002 | 19.21 | 19.44 | 18.95 | 19.27 | 3,634,404 | -0.05(-0.25%) |
Oct 11, 2002 | 19.14 | 19.36 | 19.01 | 19.32 | 6,833,749 | +0.53(+2.80%) |
Oct 10, 2002 | 18.15 | 18.80 | 18.14 | 18.80 | 7,706,355 | +0.65(+3.56%) |
Oct 09, 2002 | 19.26 | 19.26 | 18.10 | 18.15 | 8,273,589 | -0.58(-3.09%) |
Oct 08, 2002 | 19.24 | 19.27 | 18.34 | 18.73 | 7,445,319 | -0.39(-2.02%) |
Oct 07, 2002 | 19.14 | 19.35 | 18.98 | 19.11 | 4,920,523 | -0.10(-0.53%) |
Oct 04, 2002 | 19.50 | 19.51 | 18.97 | 19.22 | 5,867,296 | -0.30(-1.53%) |
Oct 03, 2002 | 19.77 | 20.51 | 19.45 | 19.52 | 7,619,964 | -0.25(-1.25%) |
Oct 02, 2002 | 19.40 | 20.37 | 19.38 | 19.76 | 7,930,928 | -0.46(-2.27%) |
Oct 01, 2002 | 19.70 | 20.27 | 19.62 | 20.22 | 5,926,547 | +0.96(+4.99%) |
Sep 30, 2002 | 19.51 | 19.51 | 18.89 | 19.26 | 6,032,826 | -0.69(-3.46%) |
Sep 27, 2002 | 20.08 | 20.55 | 19.81 | 19.95 | 4,950,149 | -0.03(-0.17%) |
Sep 26, 2002 | 19.55 | 20.08 | 19.50 | 19.98 | 4,627,376 | +0.79(+4.10%) |
Sep 25, 2002 | 19.40 | 19.43 | 18.68 | 19.20 | 6,438,881 | +0.06(+0.30%) |
Sep 24, 2002 | 19.20 | 19.44 | 19.01 | 19.14 | 6,742,180 | -0.59(-2.98%) |
Sep 23, 2002 | 19.74 | 20.00 | 19.51 | 19.73 | 5,279,344 | +0.02(+0.12%) |
Sep 20, 2002 | 19.89 | 19.92 | 19.60 | 19.70 | 4,919,695 | +0.40(+2.05%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.30 | 19.31 | 9,454,466 | -0.55(-2.77%) |
Sep 18, 2002 | 19.91 | 20.06 | 19.57 | 19.86 | 7,960,761 | -0.44(-2.19%) |
Sep 17, 2002 | 21.04 | 21.04 | 20.18 | 20.30 | 6,165,622 | -0.73(-3.49%) |
Sep 16, 2002 | 20.88 | 21.11 | 20.83 | 21.04 | 2,378,532 | +0.16(+0.76%) |
Sep 13, 2002 | 20.66 | 20.94 | 20.50 | 20.88 | 4,727,647 | +0.02(+0.09%) |
Sep 12, 2002 | 21.28 | 21.32 | 20.78 | 20.86 | 4,493,336 | -0.50(-2.35%) |
Sep 11, 2002 | 21.89 | 21.91 | 21.31 | 21.36 | 2,193,943 | -0.04(-0.18%) |
Sep 10, 2002 | 21.58 | 21.69 | 21.27 | 21.40 | 3,544,078 | +0.17(+0.82%) |
Sep 09, 2002 | 21.16 | 21.26 | 20.93 | 21.22 | 4,299,838 | +0.08(+0.39%) |
Sep 06, 2002 | 21.31 | 21.43 | 20.92 | 21.14 | 6,288,475 | +0.36(+1.74%) |
Sep 05, 2002 | 20.37 | 20.80 | 20.22 | 20.78 | 8,460,665 | -0.12(-0.58%) |
Sep 04, 2002 | 21.14 | 21.34 | 19.94 | 20.90 | 14,058,639 | -0.24(-1.14%) |