Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.41 | 18.61 | 18.37 | 18.61 | 1,726,758 | -0.20(-1.04%) |
Nov 27, 2002 | 18.82 | 19.05 | 18.80 | 18.81 | 1,494,427 | +0.16(+0.84%) |
Nov 26, 2002 | 19.10 | 19.14 | 18.61 | 18.65 | 1,954,189 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.05 | 19.32 | 2,929,242 | -0.06(-0.33%) |
Nov 22, 2002 | 19.36 | 19.57 | 19.10 | 19.38 | 1,493,611 | -0.20(-1.00%) |
Nov 21, 2002 | 19.50 | 19.59 | 19.43 | 19.58 | 962,803 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.39 | 19.10 | 19.33 | 1,513,006 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.35 | 1,673,269 | +0.40(+2.12%) |
Nov 18, 2002 | 19.14 | 19.23 | 18.95 | 18.95 | 1,321,507 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.50 | 1,287,208 | +0.06(+0.33%) |
Nov 14, 2002 | 19.31 | 19.47 | 19.11 | 19.44 | 1,401,740 | +0.13(+0.68%) |
Nov 13, 2002 | 19.40 | 19.59 | 19.10 | 19.31 | 2,775,307 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.59 | 19.25 | 19.25 | 1,016,905 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.37 | 19.11 | 19.16 | 1,344,780 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,917 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.83 | 19.40 | 19.43 | 1,965,213 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.50 | 19.10 | 19.45 | 1,751,257 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,364,175 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.61 | 1,329,469 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,954 | -0.02(-0.11%) |
Oct 31, 2002 | 18.67 | 18.75 | 18.40 | 18.46 | 1,429,914 | +0.00(+0.03%) |
Oct 30, 2002 | 18.58 | 18.60 | 18.32 | 18.46 | 1,432,772 | -0.40(-2.13%) |
Oct 29, 2002 | 19.05 | 19.17 | 18.47 | 18.86 | 1,548,733 | +0.00(+0.00%) |
Oct 28, 2002 | 19.05 | 19.35 | 18.71 | 18.86 | 1,512,393 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.15 | 18.57 | 18.99 | 1,570,578 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.61 | 2,800,214 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.48 | 18.88 | 19.24 | 3,907,561 | -1.01(-5.01%) |
Oct 22, 2002 | 20.48 | 20.56 | 19.86 | 20.25 | 1,702,055 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.51 | 19.96 | 20.48 | 1,789,230 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.81 | 20.35 | 20.56 | 2,316,567 | -0.54(-2.58%) |
Oct 17, 2002 | 21.05 | 21.14 | 20.77 | 21.11 | 1,341,718 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.51 | 20.56 | 2,090,361 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.57 | 21.04 | 2,322,896 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,572 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.12 | 1,265,772 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.81 | 18.80 | 19.70 | 2,318,609 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,717 | -0.29(-1.50%) |
Oct 08, 2002 | 19.65 | 19.67 | 19.22 | 19.64 | 3,449,025 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,317 | -0.47(-2.36%) |
Oct 04, 2002 | 20.06 | 20.16 | 19.74 | 19.91 | 2,181,823 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.28 | 20.39 | 2,999,880 | +0.30(+1.49%) |
Oct 02, 2002 | 20.13 | 20.39 | 20.05 | 20.09 | 3,090,525 | +0.25(+1.28%) |
Oct 01, 2002 | 19.30 | 19.90 | 19.12 | 19.83 | 3,074,601 | +1.01(+5.36%) |
Sep 30, 2002 | 18.84 | 18.98 | 18.50 | 18.82 | 1,920,707 | -0.21(-1.11%) |
Sep 27, 2002 | 19.08 | 19.59 | 18.95 | 19.03 | 3,670,127 | +0.16(+0.86%) |
Sep 26, 2002 | 18.65 | 18.95 | 18.57 | 18.87 | 3,006,617 | +0.82(+4.56%) |
Sep 25, 2002 | 17.80 | 18.10 | 17.56 | 18.05 | 1,761,465 | +0.66(+3.77%) |
Sep 24, 2002 | 17.10 | 17.59 | 17.05 | 17.39 | 571,639 | -0.02(-0.14%) |
Sep 23, 2002 | 17.47 | 17.81 | 17.27 | 17.42 | 1,671,840 | -0.44(-2.44%) |
Sep 20, 2002 | 18.03 | 18.10 | 17.74 | 17.85 | 2,855,949 | +0.62(+3.61%) |
Sep 19, 2002 | 17.54 | 17.61 | 17.21 | 17.23 | 4,540,039 | -1.17(-6.36%) |
Sep 18, 2002 | 18.17 | 18.52 | 18.15 | 18.40 | 1,468,500 | +0.05(+0.27%) |
Sep 17, 2002 | 18.79 | 18.86 | 18.35 | 18.35 | 1,992,978 | -0.26(-1.39%) |
Sep 16, 2002 | 18.44 | 18.70 | 18.33 | 18.61 | 878,078 | +0.00(+0.00%) |
Sep 13, 2002 | 18.27 | 18.71 | 18.16 | 18.61 | 1,654,078 | -0.13(-0.68%) |
Sep 12, 2002 | 18.99 | 19.02 | 18.71 | 18.74 | 1,639,991 | -0.47(-2.45%) |
Sep 11, 2002 | 19.40 | 19.49 | 19.19 | 19.21 | 1,185,538 | +0.26(+1.40%) |
Sep 10, 2002 | 18.99 | 19.05 | 18.79 | 18.95 | 2,016,865 | +0.29(+1.55%) |
Sep 09, 2002 | 18.22 | 18.77 | 18.16 | 18.66 | 1,569,353 | +0.31(+1.71%) |
Sep 06, 2002 | 18.86 | 18.86 | 18.34 | 18.34 | 1,230,044 | +0.16(+0.86%) |
Sep 05, 2002 | 17.85 | 18.36 | 17.78 | 18.19 | 1,849,660 | -0.29(-1.59%) |
Sep 04, 2002 | 18.01 | 18.54 | 18.01 | 18.48 | 1,752,277 | +0.68(+3.83%) |