Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.11 | 20.35 | 19.98 | 20.17 | 3,494,840 | +0.19(+0.95%) |
Nov 27, 2002 | 19.45 | 20.04 | 19.35 | 19.98 | 4,424,100 | +0.79(+4.10%) |
Nov 26, 2002 | 19.02 | 19.45 | 18.89 | 19.20 | 4,694,356 | -0.05(-0.27%) |
Nov 25, 2002 | 18.84 | 19.35 | 18.80 | 19.25 | 3,428,492 | +0.25(+1.30%) |
Nov 22, 2002 | 19.27 | 19.58 | 18.96 | 19.00 | 6,158,290 | -0.23(-1.18%) |
Nov 21, 2002 | 18.55 | 19.29 | 18.50 | 19.23 | 6,607,354 | +0.85(+4.61%) |
Nov 20, 2002 | 18.37 | 18.66 | 18.19 | 18.38 | 6,336,904 | +0.15(+0.82%) |
Nov 19, 2002 | 17.94 | 18.54 | 17.94 | 18.23 | 2,850,624 | +0.14(+0.77%) |
Nov 18, 2002 | 18.53 | 18.63 | 18.07 | 18.09 | 3,219,137 | -0.27(-1.48%) |
Nov 15, 2002 | 18.26 | 18.48 | 18.05 | 18.36 | 4,099,559 | +0.11(+0.59%) |
Nov 14, 2002 | 18.06 | 18.33 | 17.88 | 18.26 | 3,859,462 | +0.64(+3.65%) |
Nov 13, 2002 | 17.59 | 17.96 | 17.29 | 17.61 | 5,543,258 | +0.03(+0.15%) |
Nov 12, 2002 | 17.41 | 17.83 | 17.41 | 17.59 | 5,411,730 | +0.18(+1.06%) |
Nov 11, 2002 | 17.82 | 17.90 | 17.37 | 17.40 | 3,571,306 | -0.51(-2.87%) |
Nov 08, 2002 | 18.17 | 18.42 | 17.82 | 17.92 | 5,192,062 | -0.48(-2.63%) |
Nov 07, 2002 | 18.71 | 18.77 | 18.33 | 18.40 | 3,034,880 | -0.46(-2.43%) |
Nov 06, 2002 | 18.32 | 18.96 | 18.17 | 18.86 | 4,683,849 | +0.47(+2.57%) |
Nov 05, 2002 | 18.32 | 18.50 | 18.22 | 18.38 | 3,096,364 | +0.11(+0.62%) |
Nov 04, 2002 | 18.35 | 18.66 | 18.18 | 18.27 | 5,844,256 | +0.18(+1.02%) |
Nov 01, 2002 | 17.73 | 18.24 | 17.70 | 18.09 | 6,016,838 | +0.13(+0.74%) |
Oct 31, 2002 | 18.13 | 18.30 | 17.88 | 17.95 | 4,655,053 | -0.29(-1.58%) |
Oct 30, 2002 | 18.45 | 18.50 | 18.03 | 18.24 | 4,948,657 | -0.21(-1.11%) |
Oct 29, 2002 | 18.45 | 18.55 | 18.01 | 18.45 | 4,613,026 | -0.12(-0.64%) |
Oct 28, 2002 | 18.85 | 18.94 | 18.45 | 18.56 | 4,947,100 | -0.20(-1.04%) |
Oct 25, 2002 | 18.61 | 18.90 | 18.44 | 18.76 | 6,506,373 | -0.17(-0.92%) |
Oct 24, 2002 | 19.02 | 19.21 | 18.77 | 18.93 | 7,970,307 | -0.46(-2.38%) |
Oct 23, 2002 | 19.58 | 19.79 | 19.02 | 19.40 | 6,651,910 | -0.19(-0.94%) |
Oct 22, 2002 | 19.71 | 19.71 | 19.23 | 19.58 | 4,842,422 | -0.36(-1.80%) |
Oct 21, 2002 | 19.20 | 19.99 | 19.02 | 19.94 | 5,683,153 | +0.51(+2.65%) |
Oct 18, 2002 | 19.25 | 19.62 | 18.96 | 19.43 | 5,591,317 | +0.18(+0.93%) |
Oct 17, 2002 | 19.63 | 19.66 | 18.95 | 19.25 | 5,987,069 | +0.28(+1.46%) |
Oct 16, 2002 | 18.77 | 19.40 | 18.76 | 18.97 | 5,214,827 | -0.10(-0.51%) |
Oct 15, 2002 | 18.27 | 19.21 | 18.27 | 19.07 | 7,233,476 | +1.13(+6.27%) |
Oct 14, 2002 | 17.58 | 17.98 | 17.51 | 17.94 | 4,409,896 | +0.22(+1.22%) |
Oct 11, 2002 | 16.91 | 17.96 | 16.88 | 17.73 | 7,051,165 | +0.82(+4.86%) |
Oct 10, 2002 | 16.19 | 16.96 | 16.12 | 16.90 | 6,344,492 | +0.74(+4.58%) |
Oct 09, 2002 | 17.04 | 17.04 | 16.11 | 16.16 | 6,971,781 | -0.87(-5.10%) |
Oct 08, 2002 | 16.96 | 17.34 | 16.31 | 17.03 | 6,214,131 | +0.31(+1.84%) |
Oct 07, 2002 | 17.34 | 17.58 | 16.65 | 16.72 | 6,330,288 | -0.63(-3.61%) |
Oct 04, 2002 | 17.58 | 17.78 | 17.18 | 17.35 | 4,024,261 | -0.23(-1.32%) |
Oct 03, 2002 | 17.45 | 17.99 | 17.44 | 17.58 | 6,370,564 | +0.21(+1.18%) |
Oct 02, 2002 | 17.70 | 17.77 | 17.22 | 17.38 | 4,974,924 | -0.47(-2.62%) |
Oct 01, 2002 | 17.42 | 17.88 | 16.99 | 17.84 | 5,274,754 | +0.68(+3.98%) |
Sep 30, 2002 | 17.45 | 17.45 | 16.77 | 17.16 | 5,196,537 | -0.36(-2.05%) |
Sep 27, 2002 | 17.58 | 17.92 | 17.36 | 17.52 | 8,362,752 | -0.27(-1.53%) |
Sep 26, 2002 | 17.42 | 17.86 | 17.33 | 17.79 | 6,512,015 | +0.66(+3.87%) |
Sep 25, 2002 | 17.09 | 17.33 | 16.86 | 17.13 | 7,218,299 | +0.71(+4.35%) |
Sep 24, 2002 | 17.56 | 17.06 | 16.32 | 16.42 | 14,673,583 | -1.14(-6.47%) |
Sep 23, 2002 | 17.71 | 17.86 | 17.37 | 17.55 | 7,961,551 | +0.10(+0.56%) |
Sep 20, 2002 | 16.96 | 17.58 | 16.73 | 17.45 | 11,155,978 | +0.47(+2.78%) |
Sep 19, 2002 | 17.01 | 17.41 | 16.93 | 16.98 | 9,746,913 | -0.26(-1.52%) |
Sep 18, 2002 | 17.58 | 17.68 | 17.19 | 17.24 | 10,336,261 | -0.57(-3.20%) |
Sep 17, 2002 | 18.50 | 18.58 | 17.81 | 17.81 | 12,185,635 | -0.59(-3.21%) |
Sep 16, 2002 | 18.76 | 19.00 | 18.35 | 18.40 | 5,119,293 | -0.63(-3.32%) |
Sep 13, 2002 | 19.19 | 19.21 | 18.74 | 19.04 | 6,648,602 | -0.15(-0.78%) |
Sep 12, 2002 | 18.96 | 19.53 | 18.83 | 19.19 | 8,320,530 | +0.22(+1.17%) |
Sep 11, 2002 | 19.02 | 19.14 | 18.81 | 18.96 | 3,405,922 | +0.16(+0.87%) |
Sep 10, 2002 | 18.81 | 18.99 | 18.55 | 18.80 | 2,944,211 | +0.01(+0.05%) |
Sep 09, 2002 | 18.38 | 18.85 | 18.12 | 18.79 | 4,145,478 | +0.36(+1.98%) |
Sep 06, 2002 | 18.81 | 19.01 | 18.40 | 18.43 | 6,799,588 | -0.05(-0.28%) |
Sep 05, 2002 | 18.61 | 18.95 | 18.43 | 18.48 | 6,415,704 | -0.63(-3.28%) |
Sep 04, 2002 | 19.27 | 19.38 | 18.82 | 19.10 | 4,867,911 | -0.02(-0.08%) |