Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.32 | 20.41 | 20.23 | 20.38 | 2,529,847 | +0.03(+0.17%) |
Nov 27, 2002 | 19.91 | 20.36 | 19.81 | 20.34 | 6,574,736 | +0.66(+3.37%) |
Nov 26, 2002 | 19.89 | 20.07 | 19.68 | 19.68 | 8,492,513 | -0.51(-2.53%) |
Nov 25, 2002 | 20.26 | 20.46 | 20.05 | 20.19 | 7,914,217 | -0.17(-0.83%) |
Nov 22, 2002 | 20.55 | 20.64 | 20.31 | 20.36 | 7,291,632 | -0.20(-0.95%) |
Nov 21, 2002 | 20.20 | 20.55 | 20.18 | 20.55 | 10,337,008 | +0.36(+1.76%) |
Nov 20, 2002 | 20.00 | 20.20 | 19.87 | 20.20 | 5,985,925 | +0.11(+0.54%) |
Nov 19, 2002 | 20.05 | 20.23 | 19.90 | 20.09 | 5,949,602 | +0.08(+0.41%) |
Nov 18, 2002 | 20.32 | 20.44 | 19.95 | 20.01 | 6,886,028 | -0.31(-1.54%) |
Nov 15, 2002 | 20.24 | 20.32 | 20.11 | 20.32 | 11,917,685 | -0.08(-0.38%) |
Nov 14, 2002 | 20.25 | 20.46 | 20.25 | 20.40 | 9,567,858 | +0.21(+1.03%) |
Nov 13, 2002 | 19.90 | 20.29 | 19.88 | 20.19 | 7,881,717 | +0.14(+0.68%) |
Nov 12, 2002 | 19.86 | 20.30 | 19.86 | 20.06 | 8,352,320 | +0.23(+1.15%) |
Nov 11, 2002 | 20.13 | 20.13 | 19.79 | 19.83 | 5,171,849 | -0.30(-1.50%) |
Nov 08, 2002 | 20.14 | 20.29 | 19.97 | 20.13 | 6,690,395 | -0.05(-0.24%) |
Nov 07, 2002 | 20.48 | 20.48 | 20.09 | 20.18 | 6,238,591 | -0.30(-1.45%) |
Nov 06, 2002 | 20.24 | 20.53 | 20.02 | 20.48 | 7,590,817 | +0.26(+1.28%) |
Nov 05, 2002 | 20.15 | 20.29 | 20.04 | 20.22 | 5,327,017 | +0.08(+0.42%) |
Nov 04, 2002 | 20.26 | 20.54 | 20.09 | 20.13 | 9,687,022 | +0.04(+0.20%) |
Nov 01, 2002 | 19.88 | 20.18 | 19.70 | 20.09 | 6,108,594 | +0.17(+0.87%) |
Oct 31, 2002 | 19.98 | 20.08 | 19.74 | 19.92 | 6,250,380 | -0.06(-0.31%) |
Oct 30, 2002 | 19.73 | 20.06 | 19.62 | 19.98 | 6,380,377 | +0.25(+1.26%) |
Oct 29, 2002 | 19.62 | 19.79 | 19.30 | 19.73 | 8,008,210 | +0.06(+0.30%) |
Oct 28, 2002 | 20.14 | 20.20 | 19.62 | 19.67 | 6,434,543 | -0.37(-1.85%) |
Oct 25, 2002 | 19.66 | 20.06 | 19.60 | 20.04 | 7,024,947 | +0.31(+1.59%) |
Oct 24, 2002 | 20.36 | 20.37 | 19.64 | 19.73 | 10,423,036 | -0.57(-2.81%) |
Oct 23, 2002 | 20.06 | 20.34 | 19.94 | 20.30 | 8,853,510 | +0.09(+0.44%) |
Oct 22, 2002 | 19.84 | 20.24 | 19.79 | 20.21 | 10,540,607 | -0.03(-0.16%) |
Oct 21, 2002 | 19.64 | 20.24 | 19.37 | 20.24 | 14,333,148 | +0.58(+2.94%) |
Oct 18, 2002 | 19.46 | 19.69 | 19.34 | 19.66 | 7,757,774 | +0.04(+0.18%) |
Oct 17, 2002 | 19.66 | 19.85 | 19.47 | 19.63 | 8,292,738 | +0.28(+1.44%) |
Oct 16, 2002 | 19.62 | 19.62 | 19.24 | 19.35 | 9,690,208 | -0.30(-1.55%) |
Oct 15, 2002 | 19.14 | 19.66 | 19.14 | 19.66 | 12,681,100 | +0.67(+3.55%) |
Oct 14, 2002 | 18.82 | 19.13 | 18.76 | 18.98 | 7,663,144 | +0.05(+0.29%) |
Oct 11, 2002 | 18.45 | 18.93 | 18.45 | 18.93 | 11,283,630 | +0.64(+3.47%) |
Oct 10, 2002 | 17.63 | 18.36 | 17.55 | 18.29 | 12,525,294 | +0.56(+3.16%) |
Oct 09, 2002 | 17.70 | 17.94 | 17.47 | 17.73 | 13,171,775 | -0.12(-0.69%) |
Oct 08, 2002 | 17.61 | 18.12 | 17.40 | 17.85 | 15,679,320 | +0.45(+2.61%) |
Oct 07, 2002 | 17.97 | 18.20 | 17.40 | 17.40 | 11,367,108 | -0.57(-3.16%) |
Oct 04, 2002 | 18.05 | 18.23 | 17.70 | 17.97 | 10,458,402 | -0.08(-0.45%) |
Oct 03, 2002 | 17.96 | 18.41 | 17.83 | 18.05 | 9,563,079 | +0.09(+0.48%) |
Oct 02, 2002 | 18.25 | 18.25 | 17.93 | 17.96 | 11,998,614 | -0.28(-1.56%) |
Oct 01, 2002 | 17.38 | 18.30 | 17.38 | 18.25 | 13,053,886 | +0.99(+5.74%) |
Sep 30, 2002 | 17.66 | 17.66 | 17.02 | 17.26 | 15,212,222 | -0.40(-2.29%) |
Sep 27, 2002 | 18.17 | 18.17 | 17.55 | 17.66 | 9,715,061 | -0.50(-2.76%) |
Sep 26, 2002 | 17.78 | 18.27 | 17.78 | 18.16 | 17,113,430 | +0.38(+2.16%) |
Sep 25, 2002 | 17.97 | 18.03 | 17.53 | 17.78 | 16,191,343 | +0.03(+0.15%) |
Sep 24, 2002 | 18.20 | 18.37 | 17.70 | 17.75 | 12,269,123 | -0.68(-3.71%) |
Sep 23, 2002 | 18.50 | 18.59 | 18.20 | 18.44 | 7,507,338 | -0.31(-1.65%) |
Sep 20, 2002 | 18.55 | 18.83 | 18.42 | 18.75 | 12,361,523 | +0.36(+1.94%) |
Sep 19, 2002 | 18.32 | 18.83 | 18.31 | 18.39 | 10,199,045 | -0.18(-0.98%) |
Sep 18, 2002 | 18.31 | 18.79 | 18.13 | 18.57 | 9,362,666 | +0.26(+1.44%) |
Sep 17, 2002 | 18.69 | 18.93 | 18.22 | 18.31 | 8,858,927 | -0.38(-2.01%) |
Sep 16, 2002 | 18.84 | 18.87 | 18.60 | 18.68 | 6,694,856 | -0.12(-0.64%) |
Sep 13, 2002 | 19.20 | 19.20 | 18.69 | 18.80 | 10,329,998 | -0.39(-2.04%) |
Sep 12, 2002 | 19.42 | 19.42 | 19.14 | 19.20 | 7,367,145 | -0.25(-1.27%) |
Sep 11, 2002 | 19.95 | 19.95 | 19.41 | 19.44 | 5,544,635 | -0.20(-1.03%) |
Sep 10, 2002 | 19.47 | 19.66 | 19.34 | 19.65 | 4,986,412 | +0.18(+0.91%) |
Sep 09, 2002 | 19.20 | 19.53 | 19.07 | 19.47 | 4,413,532 | +0.22(+1.17%) |
Sep 06, 2002 | 19.00 | 19.39 | 19.00 | 19.24 | 4,751,270 | +0.30(+1.57%) |
Sep 05, 2002 | 18.67 | 19.05 | 18.58 | 18.95 | 7,529,004 | +0.01(+0.07%) |
Sep 04, 2002 | 18.85 | 19.05 | 18.57 | 18.93 | 8,924,882 | +0.10(+0.52%) |