Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.24 | 19.32 | 19.04 | 19.15 | 588,316 | -0.08(-0.42%) |
Nov 27, 2002 | 19.23 | 19.34 | 18.96 | 19.24 | 1,842,473 | -0.11(-0.59%) |
Nov 26, 2002 | 19.59 | 19.63 | 19.25 | 19.35 | 3,445,405 | -0.33(-1.69%) |
Nov 25, 2002 | 20.01 | 20.01 | 19.60 | 19.68 | 2,439,675 | -0.32(-1.61%) |
Nov 22, 2002 | 19.43 | 20.08 | 19.23 | 20.00 | 2,301,001 | +0.45(+2.29%) |
Nov 21, 2002 | 19.72 | 19.80 | 19.36 | 19.56 | 2,586,013 | -0.23(-1.16%) |
Nov 20, 2002 | 19.77 | 20.00 | 19.63 | 19.79 | 1,665,299 | -0.07(-0.35%) |
Nov 19, 2002 | 19.45 | 19.99 | 19.37 | 19.86 | 1,621,397 | +0.47(+2.43%) |
Nov 18, 2002 | 19.57 | 19.69 | 19.16 | 19.38 | 1,966,513 | -0.14(-0.74%) |
Nov 15, 2002 | 18.94 | 19.56 | 18.87 | 19.53 | 2,435,319 | +0.69(+3.66%) |
Nov 14, 2002 | 19.06 | 19.06 | 18.68 | 18.84 | 1,408,858 | +0.07(+0.37%) |
Nov 13, 2002 | 18.54 | 18.95 | 18.41 | 18.77 | 1,435,512 | +0.39(+2.12%) |
Nov 12, 2002 | 18.86 | 18.98 | 18.28 | 18.38 | 2,545,944 | -0.45(-2.38%) |
Nov 11, 2002 | 18.91 | 18.91 | 18.62 | 18.83 | 2,002,575 | +0.50(+2.72%) |
Nov 08, 2002 | 18.34 | 18.60 | 18.28 | 18.33 | 1,916,339 | +0.02(+0.13%) |
Nov 07, 2002 | 18.34 | 18.53 | 18.17 | 18.31 | 1,666,693 | +0.05(+0.25%) |
Nov 06, 2002 | 18.33 | 18.57 | 17.99 | 18.26 | 2,238,285 | -0.07(-0.38%) |
Nov 05, 2002 | 18.37 | 18.40 | 18.18 | 18.33 | 2,534,969 | -0.01(-0.03%) |
Nov 04, 2002 | 18.78 | 18.81 | 18.20 | 18.33 | 2,210,585 | -0.53(-2.80%) |
Nov 01, 2002 | 18.43 | 18.94 | 18.33 | 18.86 | 2,630,612 | +0.57(+3.14%) |
Oct 31, 2002 | 18.89 | 18.89 | 17.96 | 18.29 | 3,654,460 | -0.55(-2.92%) |
Oct 30, 2002 | 18.86 | 19.06 | 18.38 | 18.84 | 1,759,548 | -0.10(-0.55%) |
Oct 29, 2002 | 18.89 | 19.01 | 18.42 | 18.94 | 5,270,109 | +0.00(+0.00%) |
Oct 28, 2002 | 20.09 | 20.09 | 18.91 | 18.94 | 5,727,243 | -1.23(-6.12%) |
Oct 25, 2002 | 20.64 | 20.64 | 19.92 | 20.18 | 1,684,288 | -0.21(-1.01%) |
Oct 24, 2002 | 20.23 | 20.27 | 19.92 | 20.38 | 1,995,606 | +0.29(+1.46%) |
Oct 23, 2002 | 20.11 | 20.39 | 19.91 | 20.09 | 1,602,931 | -0.31(-1.52%) |
Oct 22, 2002 | 20.70 | 20.84 | 20.26 | 20.40 | 1,088,481 | -0.30(-1.44%) |
Oct 21, 2002 | 20.22 | 20.81 | 20.10 | 20.70 | 1,574,011 | +0.48(+2.36%) |
Oct 18, 2002 | 19.86 | 20.22 | 19.79 | 20.22 | 104,527 | +0.28(+1.38%) |
Oct 17, 2002 | 20.26 | 20.29 | 19.77 | 19.95 | 1,428,370 | -0.14(-0.71%) |
Oct 16, 2002 | 20.09 | 20.35 | 19.81 | 20.09 | 1,406,941 | -0.07(-0.34%) |
Oct 15, 2002 | 20.36 | 20.36 | 19.94 | 20.16 | 1,835,505 | -0.03(-0.17%) |
Oct 14, 2002 | 19.80 | 20.21 | 19.80 | 20.19 | 964,964 | +0.42(+2.12%) |
Oct 11, 2002 | 20.03 | 20.10 | 19.57 | 19.77 | 1,869,825 | -0.24(-1.18%) |
Oct 10, 2002 | 20.02 | 20.26 | 19.78 | 20.01 | 2,840,364 | -0.01(-0.03%) |
Oct 09, 2002 | 20.09 | 20.26 | 19.86 | 20.02 | 3,782,332 | -0.38(-1.88%) |
Oct 08, 2002 | 20.21 | 20.66 | 20.19 | 20.40 | 3,552,197 | +0.38(+1.92%) |
Oct 07, 2002 | 19.59 | 20.09 | 19.59 | 20.02 | 418,110 | +0.42(+2.17%) |
Oct 04, 2002 | 19.57 | 19.86 | 19.46 | 19.59 | 1,840,208 | +0.02(+0.09%) |
Oct 03, 2002 | 19.43 | 20.00 | 19.43 | 19.57 | 1,307,640 | +0.20(+1.01%) |
Oct 02, 2002 | 19.37 | 19.65 | 19.30 | 19.38 | 1,897,176 | -0.06(-0.32%) |
Oct 01, 2002 | 19.13 | 19.44 | 19.13 | 19.44 | 2,359,537 | +0.36(+1.86%) |
Sep 30, 2002 | 18.94 | 19.13 | 18.57 | 19.09 | 2,094,733 | +0.03(+0.15%) |
Sep 27, 2002 | 19.11 | 19.22 | 18.94 | 19.06 | 1,725,228 | -0.06(-0.30%) |
Sep 26, 2002 | 18.83 | 19.18 | 18.76 | 19.11 | 2,342,464 | +0.36(+1.90%) |
Sep 25, 2002 | 18.48 | 18.93 | 18.37 | 18.76 | 2,208,146 | +0.41(+2.25%) |
Sep 24, 2002 | 18.32 | 18.52 | 18.13 | 18.35 | 2,331,488 | -0.12(-0.65%) |
Sep 23, 2002 | 18.57 | 18.73 | 18.36 | 18.47 | 2,090,204 | -0.29(-1.56%) |
Sep 20, 2002 | 18.44 | 18.95 | 18.43 | 18.76 | 2,483,053 | +0.32(+1.74%) |
Sep 19, 2002 | 18.69 | 18.86 | 18.44 | 18.44 | 1,210,081 | -0.54(-2.84%) |
Sep 18, 2002 | 18.60 | 19.09 | 18.45 | 18.98 | 1,911,636 | +0.31(+1.66%) |
Sep 17, 2002 | 19.26 | 19.26 | 18.66 | 18.67 | 1,455,721 | -0.36(-1.90%) |
Sep 16, 2002 | 18.71 | 19.10 | 18.61 | 19.03 | 1,145,448 | +0.32(+1.72%) |
Sep 13, 2002 | 18.48 | 18.86 | 18.41 | 18.71 | 1,709,723 | +0.18(+0.99%) |
Sep 12, 2002 | 18.89 | 18.94 | 18.48 | 18.52 | 1,678,888 | -0.51(-2.65%) |
Sep 11, 2002 | 19.14 | 19.46 | 18.93 | 19.03 | 995,451 | +0.02(+0.09%) |
Sep 10, 2002 | 18.97 | 19.14 | 18.83 | 19.01 | 1,584,987 | +0.09(+0.49%) |
Sep 09, 2002 | 18.60 | 19.22 | 18.60 | 18.92 | 2,848,552 | +0.47(+2.55%) |
Sep 06, 2002 | 18.62 | 18.75 | 18.37 | 18.45 | 2,088,462 | -0.05(-0.28%) |
Sep 05, 2002 | 18.12 | 18.55 | 18.08 | 18.50 | 2,596,118 | +0.09(+0.50%) |
Sep 04, 2002 | 18.15 | 18.51 | 18.10 | 18.41 | 2,114,594 | +0.26(+1.45%) |