Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.43 | 22.51 | 22.24 | 22.41 | 701,856 | -0.15(-0.67%) |
Nov 27, 2002 | 22.77 | 22.77 | 22.35 | 22.56 | 1,235,168 | +0.19(+0.86%) |
Nov 26, 2002 | 22.78 | 22.78 | 22.35 | 22.37 | 1,616,612 | -0.41(-1.81%) |
Nov 25, 2002 | 22.93 | 22.93 | 22.41 | 22.78 | 2,510,078 | -0.15(-0.66%) |
Nov 22, 2002 | 22.68 | 23.11 | 22.29 | 22.93 | 1,856,124 | +0.25(+1.12%) |
Nov 21, 2002 | 22.60 | 22.92 | 22.56 | 22.68 | 1,559,130 | -0.26(-1.13%) |
Nov 20, 2002 | 22.83 | 22.97 | 22.56 | 22.93 | 1,570,839 | +0.12(+0.52%) |
Nov 19, 2002 | 23.05 | 23.05 | 22.71 | 22.82 | 1,060,059 | -0.24(-1.03%) |
Nov 18, 2002 | 23.50 | 23.55 | 22.96 | 23.05 | 1,095,010 | -0.21(-0.90%) |
Nov 15, 2002 | 23.06 | 23.28 | 22.93 | 23.26 | 1,297,087 | +0.20(+0.88%) |
Nov 14, 2002 | 22.83 | 23.12 | 22.80 | 23.06 | 1,001,157 | +0.34(+1.49%) |
Nov 13, 2002 | 22.24 | 22.80 | 22.24 | 22.72 | 2,332,130 | +0.48(+2.18%) |
Nov 12, 2002 | 23.11 | 23.27 | 22.18 | 22.24 | 2,291,680 | -0.76(-3.29%) |
Nov 11, 2002 | 22.88 | 23.11 | 22.61 | 22.99 | 1,174,670 | +0.12(+0.52%) |
Nov 08, 2002 | 23.96 | 23.96 | 22.83 | 22.87 | 2,303,744 | -1.08(-4.52%) |
Nov 07, 2002 | 24.69 | 24.69 | 23.68 | 23.95 | 3,734,248 | -0.79(-3.21%) |
Nov 06, 2002 | 24.56 | 24.77 | 24.38 | 24.75 | 1,327,779 | +0.33(+1.34%) |
Nov 05, 2002 | 24.72 | 24.72 | 24.04 | 24.42 | 2,113,554 | -0.29(-1.19%) |
Nov 04, 2002 | 24.24 | 24.83 | 24.07 | 24.72 | 3,170,420 | +0.65(+2.72%) |
Nov 01, 2002 | 23.99 | 24.19 | 23.87 | 24.06 | 1,700,885 | +0.07(+0.28%) |
Oct 31, 2002 | 24.35 | 24.69 | 23.94 | 23.99 | 2,483,821 | -0.70(-2.83%) |
Oct 30, 2002 | 24.80 | 25.02 | 24.45 | 24.69 | 1,996,105 | +0.04(+0.16%) |
Oct 29, 2002 | 24.89 | 25.20 | 24.30 | 24.65 | 1,685,272 | -0.32(-1.26%) |
Oct 28, 2002 | 25.00 | 25.45 | 24.85 | 24.97 | 2,129,876 | +0.25(+1.03%) |
Oct 25, 2002 | 24.78 | 24.94 | 24.42 | 24.72 | 1,498,099 | -0.06(-0.23%) |
Oct 24, 2002 | 24.83 | 25.08 | 24.45 | 24.77 | 1,824,721 | +0.07(+0.27%) |
Oct 23, 2002 | 24.08 | 24.78 | 24.08 | 24.70 | 1,134,396 | +0.48(+2.00%) |
Oct 22, 2002 | 24.74 | 25.00 | 23.90 | 24.22 | 2,183,988 | -0.55(-2.23%) |
Oct 21, 2002 | 23.64 | 24.77 | 23.62 | 24.77 | 2,003,911 | +1.04(+4.39%) |
Oct 18, 2002 | 23.17 | 23.85 | 22.97 | 23.73 | 2,203,327 | +0.28(+1.18%) |
Oct 17, 2002 | 22.97 | 23.45 | 22.27 | 23.45 | 3,077,099 | +0.74(+3.28%) |
Oct 16, 2002 | 23.66 | 23.66 | 22.71 | 22.71 | 212,898 | -0.95(-4.03%) |
Oct 15, 2002 | 23.93 | 23.95 | 23.45 | 23.66 | 2,738,945 | -0.22(-0.92%) |
Oct 14, 2002 | 23.11 | 23.95 | 22.77 | 23.88 | 1,695,562 | +0.21(+0.88%) |
Oct 11, 2002 | 24.10 | 24.18 | 23.47 | 23.67 | 2,116,038 | -0.28(-1.15%) |
Oct 10, 2002 | 22.95 | 24.07 | 22.51 | 23.95 | 3,223,822 | +0.88(+3.84%) |
Oct 09, 2002 | 24.52 | 24.52 | 23.00 | 23.06 | 3,619,105 | -1.66(-6.72%) |
Oct 08, 2002 | 24.24 | 25.05 | 23.22 | 24.73 | 4,183,287 | +0.57(+2.38%) |
Oct 07, 2002 | 23.84 | 24.67 | 23.70 | 24.15 | 1,882,559 | +0.52(+2.19%) |
Oct 04, 2002 | 23.50 | 23.75 | 23.30 | 23.63 | 2,228,697 | -0.16(-0.66%) |
Oct 03, 2002 | 23.63 | 23.87 | 23.36 | 23.79 | 2,221,068 | +0.60(+2.58%) |
Oct 02, 2002 | 23.31 | 23.64 | 23.05 | 23.19 | 1,802,722 | -0.26(-1.11%) |
Oct 01, 2002 | 22.71 | 23.46 | 22.46 | 23.45 | 1,524,711 | +0.78(+3.46%) |
Sep 30, 2002 | 22.83 | 22.93 | 22.28 | 22.67 | 2,340,469 | -0.16(-0.72%) |
Sep 27, 2002 | 22.97 | 23.06 | 22.52 | 22.83 | 3,049,423 | -0.21(-0.93%) |
Sep 26, 2002 | 22.26 | 23.05 | 22.26 | 23.05 | 2,195,165 | +0.84(+3.78%) |
Sep 25, 2002 | 21.79 | 22.54 | 21.70 | 22.21 | 1,214,056 | +0.51(+2.34%) |
Sep 24, 2002 | 22.04 | 22.04 | 21.45 | 21.70 | 2,041,878 | -0.37(-1.69%) |
Sep 23, 2002 | 22.15 | 22.30 | 21.73 | 22.07 | 1,340,376 | -0.29(-1.31%) |
Sep 20, 2002 | 22.48 | 22.49 | 21.55 | 22.37 | 3,517,091 | -0.22(-0.97%) |
Sep 19, 2002 | 22.57 | 22.83 | 22.26 | 22.59 | 1,444,164 | -0.08(-0.35%) |
Sep 18, 2002 | 22.22 | 22.90 | 22.07 | 22.66 | 1,831,995 | +0.42(+1.87%) |
Sep 17, 2002 | 22.46 | 22.55 | 22.18 | 22.25 | 1,949,444 | -0.17(-0.78%) |
Sep 16, 2002 | 22.09 | 22.45 | 22.00 | 22.42 | 2,150,102 | +0.07(+0.33%) |
Sep 13, 2002 | 21.98 | 22.52 | 21.96 | 22.35 | 2,025,556 | +0.26(+1.17%) |
Sep 12, 2002 | 22.52 | 22.57 | 22.06 | 22.09 | 1,169,347 | -0.43(-1.90%) |
Sep 11, 2002 | 22.71 | 22.71 | 22.35 | 22.52 | 88,707 | +0.03(+0.13%) |
Sep 10, 2002 | 22.53 | 22.66 | 22.32 | 22.49 | 2,471,579 | -0.05(-0.20%) |
Sep 09, 2002 | 22.55 | 22.79 | 22.09 | 22.53 | 1,701,417 | -0.07(-0.32%) |
Sep 06, 2002 | 22.66 | 22.80 | 22.50 | 22.61 | 969,400 | +0.06(+0.27%) |
Sep 05, 2002 | 22.62 | 22.74 | 22.41 | 22.55 | 929,658 | -0.08(-0.37%) |
Sep 04, 2002 | 22.65 | 22.75 | 22.14 | 22.63 | 1,186,734 | -0.02(-0.07%) |