Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.39 | 18.40 | 18.20 | 18.23 | 1,905,131 | -0.18(-0.98%) |
Nov 27, 2002 | 18.14 | 18.62 | 18.07 | 18.41 | 4,315,723 | +0.27(+1.47%) |
Nov 26, 2002 | 18.09 | 18.29 | 17.91 | 18.14 | 6,884,748 | +0.04(+0.22%) |
Nov 25, 2002 | 18.38 | 18.39 | 18.06 | 18.11 | 7,028,802 | -0.19(-1.03%) |
Nov 22, 2002 | 18.37 | 18.68 | 18.27 | 18.29 | 9,266,585 | +0.06(+0.33%) |
Nov 21, 2002 | 18.85 | 18.85 | 18.09 | 18.23 | 10,952,393 | -0.61(-3.26%) |
Nov 20, 2002 | 18.85 | 18.94 | 18.43 | 18.85 | 4,653,167 | +0.12(+0.64%) |
Nov 19, 2002 | 18.59 | 18.96 | 18.59 | 18.73 | 4,749,579 | +0.05(+0.27%) |
Nov 18, 2002 | 18.85 | 18.92 | 18.64 | 18.68 | 3,356,392 | -0.16(-0.83%) |
Nov 15, 2002 | 18.78 | 18.84 | 18.50 | 18.83 | 7,604,740 | +0.06(+0.30%) |
Nov 14, 2002 | 18.71 | 18.78 | 18.47 | 18.78 | 6,396,202 | +0.12(+0.63%) |
Nov 13, 2002 | 18.71 | 18.85 | 18.52 | 18.66 | 8,863,176 | -0.10(-0.53%) |
Nov 12, 2002 | 19.26 | 19.31 | 18.67 | 18.76 | 6,353,352 | -0.38(-1.98%) |
Nov 11, 2002 | 19.33 | 19.44 | 18.94 | 19.14 | 4,944,941 | -0.03(-0.15%) |
Nov 08, 2002 | 19.16 | 19.49 | 19.01 | 19.17 | 3,928,946 | +0.07(+0.35%) |
Nov 07, 2002 | 18.94 | 19.17 | 18.87 | 19.10 | 6,603,122 | +0.16(+0.82%) |
Nov 06, 2002 | 19.28 | 19.29 | 18.78 | 18.94 | 6,866,706 | -0.39(-2.02%) |
Nov 05, 2002 | 18.99 | 19.33 | 18.99 | 19.33 | 5,154,681 | +0.43(+2.27%) |
Nov 04, 2002 | 19.47 | 19.51 | 18.84 | 18.90 | 7,303,944 | -0.61(-3.11%) |
Nov 01, 2002 | 19.59 | 19.59 | 19.19 | 19.51 | 5,888,768 | +0.01(+0.04%) |
Oct 31, 2002 | 19.85 | 19.86 | 19.40 | 19.50 | 4,550,271 | -0.34(-1.73%) |
Oct 30, 2002 | 19.88 | 19.96 | 19.72 | 19.85 | 3,887,788 | +0.09(+0.47%) |
Oct 29, 2002 | 19.58 | 19.80 | 19.27 | 19.75 | 5,170,467 | +0.33(+1.68%) |
Oct 28, 2002 | 19.76 | 19.76 | 19.27 | 19.43 | 5,907,656 | -0.35(-1.79%) |
Oct 25, 2002 | 19.55 | 19.81 | 19.42 | 19.78 | 3,421,512 | +0.13(+0.67%) |
Oct 24, 2002 | 20.31 | 20.31 | 19.60 | 19.65 | 3,941,068 | -0.43(-2.12%) |
Oct 23, 2002 | 20.02 | 20.22 | 19.77 | 20.08 | 4,879,821 | -0.01(-0.04%) |
Oct 22, 2002 | 20.31 | 20.33 | 19.94 | 20.08 | 6,720,114 | -0.46(-2.23%) |
Oct 21, 2002 | 20.11 | 20.57 | 19.97 | 20.54 | 5,595,866 | +0.44(+2.17%) |
Oct 18, 2002 | 19.51 | 20.31 | 19.51 | 20.11 | 6,289,077 | +0.35(+1.76%) |
Oct 17, 2002 | 19.97 | 19.98 | 19.52 | 19.76 | 6,854,583 | +0.32(+1.64%) |
Oct 16, 2002 | 19.85 | 19.93 | 19.40 | 19.44 | 507,433 | -0.46(-2.30%) |
Oct 15, 2002 | 20.49 | 20.49 | 19.47 | 19.90 | 13,284,897 | -0.32(-1.60%) |
Oct 14, 2002 | 19.83 | 20.22 | 19.83 | 20.22 | 6,311,911 | +0.21(+1.06%) |
Oct 11, 2002 | 19.70 | 20.16 | 19.55 | 20.01 | 6,366,883 | +0.37(+1.90%) |
Oct 10, 2002 | 19.35 | 19.71 | 19.26 | 19.63 | 7,985,033 | +0.27(+1.41%) |
Oct 09, 2002 | 19.37 | 19.55 | 19.27 | 19.36 | 6,493,460 | -0.26(-1.32%) |
Oct 08, 2002 | 19.51 | 19.80 | 19.34 | 19.62 | 6,614,398 | +0.20(+1.02%) |
Oct 07, 2002 | 19.19 | 19.74 | 19.19 | 19.42 | 7,418,399 | +0.21(+1.07%) |
Oct 04, 2002 | 19.26 | 19.39 | 18.96 | 19.22 | 4,605,806 | -0.00(-0.02%) |
Oct 03, 2002 | 19.16 | 19.35 | 19.05 | 19.22 | 5,060,805 | +0.01(+0.04%) |
Oct 02, 2002 | 19.16 | 19.54 | 18.85 | 19.21 | 4,837,816 | -0.23(-1.17%) |
Oct 01, 2002 | 19.16 | 19.48 | 19.16 | 19.44 | 5,863,678 | +0.30(+1.58%) |
Sep 30, 2002 | 19.23 | 19.42 | 19.06 | 19.14 | 8,886,010 | -0.27(-1.39%) |
Sep 27, 2002 | 19.70 | 19.74 | 19.33 | 19.41 | 8,471,042 | -0.29(-1.46%) |
Sep 26, 2002 | 19.08 | 19.74 | 19.03 | 19.69 | 5,894,970 | +0.65(+3.43%) |
Sep 25, 2002 | 18.72 | 19.14 | 18.67 | 19.04 | 6,592,127 | +0.42(+2.25%) |
Sep 24, 2002 | 18.98 | 19.02 | 18.62 | 18.62 | 6,690,231 | -0.35(-1.85%) |
Sep 23, 2002 | 18.91 | 19.14 | 18.69 | 18.97 | 3,374,998 | +0.07(+0.36%) |
Sep 20, 2002 | 18.91 | 19.00 | 18.72 | 18.91 | 7,044,307 | -0.04(-0.21%) |
Sep 19, 2002 | 19.19 | 19.28 | 18.91 | 18.95 | 4,472,746 | -0.40(-2.09%) |
Sep 18, 2002 | 19.24 | 19.46 | 19.12 | 19.35 | 3,678,612 | -0.09(-0.46%) |
Sep 17, 2002 | 19.95 | 20.09 | 19.44 | 19.44 | 7,511,146 | -0.45(-2.25%) |
Sep 16, 2002 | 19.78 | 19.94 | 19.53 | 19.89 | 4,405,652 | +0.20(+1.01%) |
Sep 13, 2002 | 19.37 | 19.78 | 19.19 | 19.69 | 3,854,804 | +0.21(+1.09%) |
Sep 12, 2002 | 19.65 | 19.74 | 19.36 | 19.47 | 4,081,458 | -0.36(-1.81%) |
Sep 11, 2002 | 19.92 | 20.00 | 19.80 | 19.83 | 3,033,608 | +0.07(+0.38%) |
Sep 10, 2002 | 19.74 | 19.94 | 19.65 | 19.76 | 5,342,149 | -0.05(-0.27%) |
Sep 09, 2002 | 19.33 | 19.92 | 19.32 | 19.81 | 5,517,496 | +0.34(+1.73%) |
Sep 06, 2002 | 19.86 | 19.94 | 19.41 | 19.47 | 7,786,852 | -0.44(-2.21%) |
Sep 05, 2002 | 19.51 | 20.31 | 19.34 | 19.91 | 15,858,713 | +0.58(+2.99%) |
Sep 04, 2002 | 18.78 | 19.38 | 18.75 | 19.34 | 6,394,792 | +0.65(+3.47%) |