Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.19 | 20.28 | 20.09 | 20.24 | 2,546,600 | +0.03(+0.17%) |
Nov 27, 2002 | 19.78 | 20.23 | 19.68 | 20.21 | 6,618,275 | +0.66(+3.37%) |
Nov 26, 2002 | 19.76 | 19.94 | 19.55 | 19.55 | 8,548,753 | -0.51(-2.53%) |
Nov 25, 2002 | 20.13 | 20.32 | 19.92 | 20.06 | 7,966,627 | -0.17(-0.83%) |
Nov 22, 2002 | 20.42 | 20.51 | 20.17 | 20.22 | 7,339,919 | -0.19(-0.95%) |
Nov 21, 2002 | 20.07 | 20.42 | 20.05 | 20.42 | 10,405,462 | +0.35(+1.76%) |
Nov 20, 2002 | 19.87 | 20.07 | 19.74 | 20.07 | 6,025,565 | +0.11(+0.54%) |
Nov 19, 2002 | 19.91 | 20.09 | 19.77 | 19.96 | 5,989,002 | +0.08(+0.41%) |
Nov 18, 2002 | 20.19 | 20.30 | 19.82 | 19.88 | 6,931,629 | -0.31(-1.54%) |
Nov 15, 2002 | 20.11 | 20.19 | 19.98 | 20.19 | 11,996,606 | -0.08(-0.38%) |
Nov 14, 2002 | 20.11 | 20.33 | 20.11 | 20.27 | 9,631,218 | +0.21(+1.03%) |
Nov 13, 2002 | 19.77 | 20.16 | 19.75 | 20.06 | 7,933,912 | +0.14(+0.68%) |
Nov 12, 2002 | 19.73 | 20.17 | 19.73 | 19.92 | 8,407,631 | +0.23(+1.15%) |
Nov 11, 2002 | 20.00 | 20.00 | 19.66 | 19.70 | 5,206,098 | -0.30(-1.50%) |
Nov 08, 2002 | 20.01 | 20.16 | 19.84 | 20.00 | 6,734,700 | -0.05(-0.24%) |
Nov 07, 2002 | 20.34 | 20.34 | 19.96 | 20.05 | 6,279,904 | -0.29(-1.45%) |
Nov 06, 2002 | 20.11 | 20.39 | 19.89 | 20.34 | 7,641,085 | +0.26(+1.28%) |
Nov 05, 2002 | 20.01 | 20.15 | 19.91 | 20.09 | 5,362,294 | +0.08(+0.42%) |
Nov 04, 2002 | 20.13 | 20.41 | 19.96 | 20.00 | 9,751,172 | +0.04(+0.20%) |
Nov 01, 2002 | 19.75 | 20.05 | 19.57 | 19.96 | 6,149,046 | +0.17(+0.87%) |
Oct 31, 2002 | 19.85 | 19.95 | 19.61 | 19.79 | 6,291,771 | -0.06(-0.31%) |
Oct 30, 2002 | 19.60 | 19.93 | 19.49 | 19.85 | 6,422,630 | +0.25(+1.26%) |
Oct 29, 2002 | 19.49 | 19.66 | 19.18 | 19.60 | 8,061,242 | +0.06(+0.30%) |
Oct 28, 2002 | 20.00 | 20.07 | 19.49 | 19.54 | 6,477,154 | -0.37(-1.85%) |
Oct 25, 2002 | 19.53 | 19.92 | 19.47 | 19.91 | 7,071,468 | +0.31(+1.59%) |
Oct 24, 2002 | 20.23 | 20.24 | 19.51 | 19.60 | 10,492,059 | -0.57(-2.81%) |
Oct 23, 2002 | 19.92 | 20.20 | 19.81 | 20.17 | 8,912,141 | +0.09(+0.44%) |
Oct 22, 2002 | 19.71 | 20.11 | 19.66 | 20.08 | 10,610,409 | -0.03(-0.16%) |
Oct 21, 2002 | 19.51 | 20.11 | 19.24 | 20.11 | 14,428,065 | +0.58(+2.94%) |
Oct 18, 2002 | 19.33 | 19.56 | 19.22 | 19.54 | 7,809,148 | +0.04(+0.18%) |
Oct 17, 2002 | 19.53 | 19.72 | 19.34 | 19.50 | 8,347,654 | +0.28(+1.44%) |
Oct 16, 2002 | 19.49 | 19.49 | 19.11 | 19.22 | 9,754,379 | -0.30(-1.55%) |
Oct 15, 2002 | 19.02 | 19.53 | 19.02 | 19.53 | 12,765,077 | +0.67(+3.55%) |
Oct 14, 2002 | 18.69 | 19.00 | 18.64 | 18.86 | 7,713,891 | +0.05(+0.29%) |
Oct 11, 2002 | 18.33 | 18.80 | 18.33 | 18.80 | 11,358,353 | +0.63(+3.47%) |
Oct 10, 2002 | 17.51 | 18.24 | 17.44 | 18.17 | 12,608,240 | +0.56(+3.16%) |
Oct 09, 2002 | 17.58 | 17.83 | 17.36 | 17.61 | 13,259,002 | -0.12(-0.69%) |
Oct 08, 2002 | 17.50 | 18.00 | 17.29 | 17.74 | 15,783,152 | +0.45(+2.61%) |
Oct 07, 2002 | 17.85 | 18.08 | 17.28 | 17.29 | 11,442,384 | -0.56(-3.16%) |
Oct 04, 2002 | 17.93 | 18.11 | 17.59 | 17.85 | 10,527,660 | -0.08(-0.45%) |
Oct 03, 2002 | 17.85 | 18.29 | 17.72 | 17.93 | 9,626,408 | +0.09(+0.48%) |
Oct 02, 2002 | 18.13 | 18.13 | 17.81 | 17.85 | 12,078,072 | -0.28(-1.56%) |
Oct 01, 2002 | 17.27 | 18.18 | 17.27 | 18.13 | 13,140,332 | +0.98(+5.74%) |
Sep 30, 2002 | 17.55 | 17.55 | 16.91 | 17.14 | 15,312,961 | -0.40(-2.29%) |
Sep 27, 2002 | 18.05 | 18.05 | 17.43 | 17.55 | 9,779,396 | -0.50(-2.76%) |
Sep 26, 2002 | 17.66 | 18.15 | 17.66 | 18.04 | 17,226,760 | +0.38(+2.16%) |
Sep 25, 2002 | 17.85 | 17.91 | 17.41 | 17.66 | 16,298,566 | +0.03(+0.15%) |
Sep 24, 2002 | 18.09 | 18.25 | 17.58 | 17.64 | 12,350,372 | -0.68(-3.71%) |
Sep 23, 2002 | 18.38 | 18.47 | 18.08 | 18.32 | 7,557,054 | -0.31(-1.65%) |
Sep 20, 2002 | 18.43 | 18.71 | 18.29 | 18.62 | 12,443,384 | +0.35(+1.94%) |
Sep 19, 2002 | 18.20 | 18.70 | 18.19 | 18.27 | 10,266,586 | -0.18(-0.98%) |
Sep 18, 2002 | 18.19 | 18.67 | 18.01 | 18.45 | 9,424,668 | +0.26(+1.44%) |
Sep 17, 2002 | 18.56 | 18.80 | 18.10 | 18.19 | 8,917,593 | -0.37(-2.01%) |
Sep 16, 2002 | 18.72 | 18.75 | 18.48 | 18.56 | 6,739,191 | -0.12(-0.64%) |
Sep 13, 2002 | 19.07 | 19.07 | 18.56 | 18.68 | 10,398,406 | -0.39(-2.04%) |
Sep 12, 2002 | 19.29 | 19.29 | 19.01 | 19.07 | 7,415,932 | -0.24(-1.27%) |
Sep 11, 2002 | 19.82 | 19.82 | 19.28 | 19.32 | 5,581,353 | -0.20(-1.03%) |
Sep 10, 2002 | 19.34 | 19.53 | 19.21 | 19.52 | 5,019,433 | +0.18(+0.91%) |
Sep 09, 2002 | 19.08 | 19.40 | 18.94 | 19.34 | 4,442,760 | +0.22(+1.17%) |
Sep 06, 2002 | 18.87 | 19.26 | 18.87 | 19.12 | 4,782,734 | +0.30(+1.57%) |
Sep 05, 2002 | 18.55 | 18.92 | 18.46 | 18.82 | 7,578,863 | +0.01(+0.07%) |
Sep 04, 2002 | 18.72 | 18.93 | 18.44 | 18.81 | 8,983,984 | +0.10(+0.52%) |