Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.99 | 21.15 | 20.83 | 21.00 | 2,668,200 | +0.05(+0.24%) |
Nov 27, 2002 | 19.73 | 20.97 | 19.68 | 20.95 | 9,442,400 | +1.35(+6.89%) |
Nov 26, 2002 | 19.97 | 19.98 | 19.57 | 19.60 | 4,918,000 | -0.40(-2.00%) |
Nov 25, 2002 | 19.88 | 20.00 | 19.79 | 20.00 | 3,206,200 | +0.02(+0.10%) |
Nov 22, 2002 | 20.50 | 20.62 | 19.80 | 19.98 | 8,031,400 | -0.57(-2.75%) |
Nov 21, 2002 | 20.43 | 20.73 | 20.12 | 20.55 | 4,292,000 | +0.22(+1.08%) |
Nov 20, 2002 | 19.93 | 20.45 | 19.71 | 20.32 | 4,401,200 | +0.32(+1.62%) |
Nov 19, 2002 | 19.89 | 20.08 | 19.85 | 20.00 | 3,615,400 | +0.11(+0.58%) |
Nov 18, 2002 | 19.82 | 20.05 | 19.80 | 19.89 | 3,295,200 | +0.01(+0.05%) |
Nov 15, 2002 | 19.50 | 20.00 | 19.48 | 19.88 | 4,263,600 | +0.35(+1.79%) |
Nov 14, 2002 | 19.69 | 19.73 | 19.29 | 19.52 | 3,910,000 | -0.10(-0.48%) |
Nov 13, 2002 | 19.32 | 19.89 | 19.32 | 19.62 | 3,275,800 | -0.00(-0.03%) |
Nov 12, 2002 | 19.55 | 19.90 | 19.40 | 19.62 | 3,022,200 | +0.12(+0.64%) |
Nov 11, 2002 | 19.16 | 19.59 | 19.15 | 19.50 | 2,167,200 | +0.05(+0.28%) |
Nov 08, 2002 | 19.50 | 19.73 | 19.26 | 19.45 | 2,157,200 | -0.14(-0.71%) |
Nov 07, 2002 | 19.76 | 19.80 | 19.45 | 19.59 | 3,499,200 | -0.17(-0.86%) |
Nov 06, 2002 | 19.82 | 20.11 | 19.56 | 19.75 | 5,434,000 | -0.30(-1.52%) |
Nov 05, 2002 | 19.55 | 20.09 | 19.28 | 20.06 | 6,128,200 | +0.66(+3.40%) |
Nov 04, 2002 | 19.25 | 19.55 | 19.10 | 19.40 | 4,553,800 | +0.20(+1.04%) |
Nov 01, 2002 | 18.73 | 19.30 | 18.65 | 19.20 | 5,164,800 | +0.38(+2.05%) |
Oct 31, 2002 | 18.88 | 19.12 | 18.58 | 18.82 | 4,822,800 | -0.15(-0.79%) |
Oct 30, 2002 | 18.70 | 19.07 | 18.68 | 18.96 | 3,015,000 | +0.24(+1.28%) |
Oct 29, 2002 | 18.98 | 18.98 | 18.41 | 18.73 | 3,966,000 | -0.03(-0.16%) |
Oct 28, 2002 | 19.10 | 19.20 | 18.38 | 18.75 | 4,991,800 | -0.30(-1.55%) |
Oct 25, 2002 | 19.30 | 19.43 | 19.02 | 19.05 | 5,957,600 | -0.32(-1.68%) |
Oct 24, 2002 | 19.35 | 19.63 | 19.15 | 19.38 | 8,826,600 | +0.30(+1.57%) |
Oct 23, 2002 | 18.50 | 19.30 | 18.50 | 19.07 | 16,960,000 | +1.05(+5.83%) |
Oct 22, 2002 | 18.25 | 18.36 | 17.43 | 18.02 | 7,336,600 | -0.23(-1.23%) |
Oct 21, 2002 | 18.00 | 18.27 | 17.93 | 18.25 | 3,530,600 | +0.20(+1.11%) |
Oct 18, 2002 | 18.18 | 18.25 | 17.80 | 18.05 | 3,723,800 | -0.15(-0.82%) |
Oct 17, 2002 | 18.25 | 18.30 | 18.05 | 18.20 | 4,969,800 | +0.40(+2.25%) |
Oct 16, 2002 | 17.62 | 18.05 | 17.57 | 17.80 | 5,010,800 | +0.21(+1.17%) |
Oct 15, 2002 | 18.18 | 18.35 | 17.48 | 17.59 | 5,095,200 | -0.45(-2.47%) |
Oct 14, 2002 | 17.85 | 18.17 | 17.80 | 18.04 | 3,878,200 | -0.11(-0.58%) |
Oct 11, 2002 | 18.50 | 18.57 | 17.82 | 18.14 | 8,026,000 | -0.27(-1.47%) |
Oct 10, 2002 | 17.62 | 18.50 | 17.38 | 18.41 | 6,321,400 | +0.70(+3.95%) |
Oct 09, 2002 | 17.61 | 17.88 | 17.50 | 17.71 | 4,144,600 | +0.11(+0.65%) |
Oct 08, 2002 | 17.85 | 17.85 | 17.47 | 17.60 | 6,484,800 | +0.07(+0.40%) |
Oct 07, 2002 | 17.80 | 18.00 | 17.50 | 17.53 | 6,166,600 | -0.04(-0.23%) |
Oct 04, 2002 | 17.25 | 17.70 | 17.25 | 17.57 | 7,493,000 | +0.38(+2.18%) |
Oct 03, 2002 | 17.50 | 17.66 | 17.07 | 17.20 | 10,403,800 | -0.61(-3.40%) |
Oct 02, 2002 | 18.62 | 18.62 | 17.50 | 17.80 | 24,895,600 | +1.66(+10.29%) |
Oct 01, 2002 | 15.90 | 16.14 | 15.60 | 16.14 | 5,249,400 | +0.36(+2.28%) |
Sep 30, 2002 | 15.53 | 15.85 | 15.05 | 15.78 | 5,686,800 | +0.04(+0.25%) |
Sep 27, 2002 | 14.99 | 15.90 | 14.95 | 15.74 | 6,690,800 | +0.75(+4.97%) |
Sep 26, 2002 | 15.05 | 15.68 | 14.82 | 14.99 | 10,813,200 | -0.04(-0.23%) |
Sep 25, 2002 | 14.60 | 15.09 | 14.60 | 15.03 | 6,923,600 | +0.64(+4.45%) |
Sep 24, 2002 | 14.67 | 14.67 | 14.25 | 14.39 | 3,555,600 | -0.28(-1.91%) |
Sep 23, 2002 | 14.40 | 14.78 | 14.40 | 14.67 | 2,589,600 | +0.02(+0.14%) |
Sep 20, 2002 | 14.53 | 14.66 | 14.20 | 14.65 | 4,073,200 | +0.12(+0.83%) |
Sep 19, 2002 | 14.38 | 14.99 | 14.37 | 14.53 | 3,589,000 | +0.06(+0.45%) |
Sep 18, 2002 | 14.75 | 14.85 | 14.44 | 14.46 | 5,090,000 | -0.70(-4.58%) |
Sep 17, 2002 | 15.57 | 15.60 | 15.03 | 15.16 | 3,197,200 | -0.19(-1.24%) |
Sep 16, 2002 | 15.09 | 15.50 | 15.08 | 15.35 | 3,000,400 | +0.26(+1.72%) |
Sep 13, 2002 | 15.04 | 15.10 | 14.87 | 15.09 | 2,643,800 | -0.11(-0.72%) |
Sep 12, 2002 | 15.28 | 15.40 | 14.87 | 15.20 | 4,215,200 | -0.15(-0.98%) |
Sep 11, 2002 | 15.15 | 15.42 | 15.05 | 15.35 | 3,265,200 | +0.27(+1.79%) |
Sep 10, 2002 | 14.88 | 15.11 | 14.69 | 15.08 | 3,997,000 | +0.21(+1.38%) |
Sep 09, 2002 | 14.27 | 14.95 | 14.27 | 14.88 | 6,872,800 | +0.62(+4.31%) |
Sep 06, 2002 | 14.25 | 14.30 | 13.96 | 14.26 | 4,055,600 | +0.30(+2.19%) |
Sep 05, 2002 | 14.01 | 14.10 | 13.85 | 13.96 | 2,762,200 | -0.12(-0.82%) |
Sep 04, 2002 | 13.88 | 14.17 | 13.73 | 14.07 | 3,034,200 | +0.21(+1.55%) |