Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.44 | 20.47 | 20.14 | 20.21 | 66,612 | -0.20(-0.97%) |
Nov 27, 2002 | 20.30 | 20.48 | 20.21 | 20.41 | 250,208 | +0.10(+0.49%) |
Nov 26, 2002 | 20.82 | 20.82 | 20.31 | 20.31 | 227,396 | -0.88(-4.14%) |
Nov 25, 2002 | 21.39 | 21.49 | 20.85 | 21.18 | 789,864 | -0.20(-0.95%) |
Nov 22, 2002 | 20.74 | 21.42 | 20.62 | 21.39 | 125,743 | +0.65(+3.12%) |
Nov 21, 2002 | 20.49 | 20.74 | 20.45 | 20.74 | 246,011 | +0.33(+1.61%) |
Nov 20, 2002 | 20.43 | 20.60 | 20.30 | 20.41 | 226,483 | -0.15(-0.75%) |
Nov 19, 2002 | 20.27 | 20.65 | 20.26 | 20.56 | 173,740 | +0.03(+0.13%) |
Nov 18, 2002 | 20.74 | 20.81 | 20.42 | 20.54 | 255,318 | -0.15(-0.72%) |
Nov 15, 2002 | 20.39 | 20.70 | 20.36 | 20.68 | 275,576 | +0.28(+1.37%) |
Nov 14, 2002 | 20.24 | 20.47 | 20.20 | 20.41 | 154,213 | +0.31(+1.53%) |
Nov 13, 2002 | 20.05 | 20.27 | 19.87 | 20.10 | 238,893 | +0.02(+0.11%) |
Nov 12, 2002 | 20.30 | 20.49 | 19.91 | 20.08 | 231,776 | -0.16(-0.81%) |
Nov 11, 2002 | 20.27 | 20.30 | 20.00 | 20.24 | 224,476 | -0.19(-0.94%) |
Nov 08, 2002 | 20.76 | 20.85 | 20.27 | 20.43 | 189,435 | -0.33(-1.61%) |
Nov 07, 2002 | 21.26 | 21.26 | 20.49 | 20.77 | 304,959 | -0.73(-3.42%) |
Nov 06, 2002 | 21.46 | 21.80 | 21.38 | 21.50 | 199,108 | +0.14(+0.64%) |
Nov 05, 2002 | 21.34 | 21.36 | 21.11 | 21.36 | 129,028 | -0.01(-0.03%) |
Nov 04, 2002 | 21.37 | 21.64 | 21.28 | 21.37 | 314,449 | +0.04(+0.21%) |
Nov 01, 2002 | 21.18 | 21.44 | 21.00 | 21.33 | 194,546 | +0.13(+0.59%) |
Oct 31, 2002 | 21.22 | 21.40 | 21.10 | 21.20 | 264,808 | +0.01(+0.03%) |
Oct 30, 2002 | 20.77 | 21.39 | 20.74 | 21.19 | 452,602 | +0.50(+2.44%) |
Oct 29, 2002 | 20.93 | 20.93 | 20.49 | 20.69 | 312,441 | -0.26(-1.26%) |
Oct 28, 2002 | 21.10 | 21.37 | 20.93 | 20.95 | 169,908 | -0.12(-0.55%) |
Oct 25, 2002 | 20.56 | 21.07 | 20.52 | 21.07 | 184,325 | +0.55(+2.67%) |
Oct 24, 2002 | 20.60 | 20.85 | 20.38 | 20.52 | 310,799 | -0.03(-0.13%) |
Oct 23, 2002 | 20.34 | 20.78 | 20.31 | 20.55 | 208,051 | +0.19(+0.94%) |
Oct 22, 2002 | 20.78 | 21.07 | 20.28 | 20.36 | 511,002 | -0.44(-2.11%) |
Oct 21, 2002 | 20.08 | 20.85 | 20.01 | 20.79 | 258,056 | +0.65(+3.21%) |
Oct 18, 2002 | 20.03 | 20.27 | 19.73 | 20.15 | 173,558 | +0.12(+0.60%) |
Oct 17, 2002 | 19.60 | 20.05 | 19.56 | 20.03 | 272,656 | +0.55(+2.84%) |
Oct 16, 2002 | 20.09 | 20.11 | 19.30 | 19.47 | 257,508 | -0.64(-3.16%) |
Oct 15, 2002 | 19.92 | 20.26 | 19.92 | 20.11 | 216,811 | +0.24(+1.19%) |
Oct 14, 2002 | 19.39 | 19.87 | 19.32 | 19.87 | 300,761 | +0.27(+1.37%) |
Oct 11, 2002 | 19.51 | 19.68 | 19.15 | 19.61 | 222,286 | +0.22(+1.16%) |
Oct 10, 2002 | 18.09 | 19.51 | 17.88 | 19.38 | 330,691 | +1.26(+6.95%) |
Oct 09, 2002 | 19.15 | 19.29 | 18.11 | 18.12 | 325,034 | -1.14(-5.92%) |
Oct 08, 2002 | 19.63 | 19.73 | 18.63 | 19.26 | 381,426 | -0.28(-1.43%) |
Oct 07, 2002 | 19.56 | 19.88 | 19.46 | 19.54 | 276,671 | +0.10(+0.51%) |
Oct 04, 2002 | 20.16 | 20.16 | 19.44 | 19.44 | 250,208 | -0.70(-3.46%) |
Oct 03, 2002 | 19.99 | 20.39 | 19.98 | 20.14 | 250,756 | +0.14(+0.69%) |
Oct 02, 2002 | 19.81 | 20.36 | 19.73 | 20.00 | 431,067 | +0.33(+1.67%) |
Oct 01, 2002 | 19.51 | 19.69 | 19.15 | 19.67 | 211,701 | +0.25(+1.30%) |
Sep 30, 2002 | 19.15 | 19.58 | 18.98 | 19.42 | 187,610 | +0.25(+1.29%) |
Sep 27, 2002 | 19.74 | 19.81 | 19.17 | 19.17 | 199,473 | -0.58(-2.94%) |
Sep 26, 2002 | 19.19 | 19.75 | 19.18 | 19.75 | 36,500 | +0.62(+3.24%) |
Sep 25, 2002 | 19.12 | 19.48 | 18.89 | 19.13 | 1,168,006 | +0.08(+0.40%) |
Sep 24, 2002 | 18.96 | 19.18 | 18.83 | 19.06 | 252,763 | -0.01(-0.06%) |
Sep 23, 2002 | 19.28 | 19.45 | 18.91 | 19.07 | 202,758 | -0.21(-1.11%) |
Sep 20, 2002 | 19.55 | 19.55 | 18.98 | 19.28 | 344,926 | -0.13(-0.68%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.41 | 19.41 | 182,865 | -0.40(-2.02%) |
Sep 18, 2002 | 19.22 | 20.00 | 19.13 | 19.81 | 127,385 | +0.58(+2.99%) |
Sep 17, 2002 | 19.88 | 19.89 | 19.24 | 19.24 | 140,708 | -0.57(-2.88%) |
Sep 16, 2002 | 19.86 | 19.87 | 19.53 | 19.81 | 135,233 | -0.11(-0.55%) |
Sep 13, 2002 | 19.32 | 19.92 | 19.23 | 19.92 | 173,558 | +0.52(+2.68%) |
Sep 12, 2002 | 19.71 | 19.73 | 19.32 | 19.40 | 150,563 | -0.37(-1.86%) |
Sep 11, 2002 | 19.91 | 19.99 | 19.73 | 19.76 | 103,478 | -0.17(-0.85%) |
Sep 10, 2002 | 20.22 | 20.25 | 19.78 | 19.93 | 184,143 | -0.35(-1.70%) |
Sep 09, 2002 | 20.47 | 20.47 | 19.95 | 20.28 | 153,848 | -0.13(-0.64%) |
Sep 06, 2002 | 20.00 | 20.41 | 19.92 | 20.41 | 187,610 | +0.49(+2.48%) |
Sep 05, 2002 | 20.29 | 20.47 | 19.92 | 19.92 | 131,765 | -0.39(-1.92%) |
Sep 04, 2002 | 20.03 | 20.33 | 19.69 | 20.31 | 158,410 | +0.28(+1.40%) |