Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.42 | 23.56 | 23.05 | 23.24 | 54,900 | -0.26(-1.11%) |
Nov 27, 2002 | 22.80 | 23.59 | 22.76 | 23.50 | 75,900 | +1.50(+6.82%) |
Nov 26, 2002 | 22.70 | 22.76 | 21.90 | 22.00 | 86,900 | -1.03(-4.47%) |
Nov 25, 2002 | 23.06 | 23.26 | 22.90 | 23.03 | 55,000 | -0.11(-0.48%) |
Nov 22, 2002 | 23.37 | 23.70 | 23.05 | 23.14 | 118,500 | -0.06(-0.26%) |
Nov 21, 2002 | 23.08 | 23.20 | 22.81 | 23.20 | 90,400 | +0.35(+1.53%) |
Nov 20, 2002 | 22.49 | 23.13 | 22.29 | 22.85 | 143,300 | -0.49(-2.10%) |
Nov 19, 2002 | 23.18 | 23.40 | 23.17 | 23.34 | 63,600 | +0.16(+0.69%) |
Nov 18, 2002 | 23.57 | 23.67 | 23.05 | 23.18 | 97,000 | +0.48(+2.11%) |
Nov 15, 2002 | 22.39 | 23.15 | 22.20 | 22.70 | 79,700 | +0.76(+3.46%) |
Nov 14, 2002 | 21.92 | 22.10 | 21.70 | 21.94 | 46,000 | +1.14(+5.48%) |
Nov 13, 2002 | 20.76 | 21.12 | 20.50 | 20.80 | 82,600 | -0.02(-0.10%) |
Nov 12, 2002 | 21.14 | 21.45 | 20.60 | 20.82 | 132,700 | +1.23(+6.28%) |
Nov 11, 2002 | 19.75 | 19.85 | 19.39 | 19.59 | 67,700 | -0.21(-1.06%) |
Nov 08, 2002 | 19.80 | 20.15 | 19.60 | 19.80 | 79,900 | +0.01(+0.05%) |
Nov 07, 2002 | 20.19 | 20.29 | 19.56 | 19.79 | 120,900 | -0.95(-4.58%) |
Nov 06, 2002 | 20.39 | 20.74 | 20.13 | 20.74 | 74,200 | +0.70(+3.49%) |
Nov 05, 2002 | 19.75 | 20.14 | 19.71 | 20.04 | 88,800 | +0.67(+3.46%) |
Nov 04, 2002 | 19.26 | 19.99 | 19.15 | 19.37 | 63,400 | -0.03(-0.15%) |
Nov 01, 2002 | 18.60 | 19.50 | 18.30 | 19.40 | 259,000 | +0.64(+3.41%) |
Oct 31, 2002 | 19.03 | 19.44 | 18.51 | 18.76 | 84,700 | -0.24(-1.26%) |
Oct 30, 2002 | 18.49 | 19.32 | 18.29 | 19.00 | 4,040,000 | +0.50(+2.70%) |
Oct 29, 2002 | 18.95 | 19.05 | 18.09 | 18.50 | 125,500 | +0.40(+2.21%) |
Oct 28, 2002 | 18.70 | 18.87 | 18.09 | 18.10 | 71,900 | -0.20(-1.09%) |
Oct 25, 2002 | 17.85 | 18.50 | 17.65 | 18.30 | 51,600 | +0.38(+2.12%) |
Oct 24, 2002 | 18.15 | 18.47 | 17.92 | 17.92 | 108,600 | -0.08(-0.44%) |
Oct 23, 2002 | 18.35 | 18.39 | 17.69 | 18.00 | 191,800 | -1.48(-7.60%) |
Oct 22, 2002 | 19.40 | 19.70 | 19.21 | 19.48 | 113,000 | -1.04(-5.07%) |
Oct 21, 2002 | 19.50 | 20.85 | 19.22 | 20.52 | 119,400 | -0.53(-2.52%) |
Oct 18, 2002 | 20.80 | 21.30 | 20.61 | 21.05 | 86,500 | +0.45(+2.18%) |
Oct 17, 2002 | 20.75 | 20.75 | 19.95 | 20.60 | 55,300 | +0.50(+2.49%) |
Oct 16, 2002 | 20.38 | 20.82 | 19.86 | 20.10 | 60,400 | -0.11(-0.54%) |
Oct 15, 2002 | 20.08 | 20.65 | 19.63 | 20.21 | 116,300 | +1.31(+6.93%) |
Oct 14, 2002 | 18.90 | 19.12 | 18.49 | 18.90 | 76,600 | -0.31(-1.61%) |
Oct 11, 2002 | 18.35 | 19.30 | 18.23 | 19.21 | 51,700 | +0.98(+5.38%) |
Oct 10, 2002 | 17.12 | 18.43 | 16.99 | 18.23 | 110,300 | +0.73(+4.17%) |
Oct 09, 2002 | 17.00 | 18.00 | 16.77 | 17.50 | 730,000 | +0.20(+1.16%) |
Oct 08, 2002 | 17.50 | 17.56 | 16.80 | 17.30 | 133,400 | -0.68(-3.78%) |
Oct 07, 2002 | 18.15 | 18.42 | 17.88 | 17.98 | 46,500 | -0.18(-0.99%) |
Oct 04, 2002 | 19.08 | 19.15 | 17.96 | 18.16 | 170,000 | -0.86(-4.52%) |
Oct 03, 2002 | 19.28 | 20.00 | 18.85 | 19.02 | 59,400 | +0.42(+2.26%) |
Oct 02, 2002 | 18.60 | 19.48 | 18.55 | 18.60 | 66,900 | -0.35(-1.85%) |
Oct 01, 2002 | 18.30 | 19.34 | 17.75 | 18.95 | 245,800 | +1.35(+7.67%) |
Sep 30, 2002 | 18.30 | 18.30 | 17.17 | 17.60 | 135,900 | -1.36(-7.17%) |
Sep 27, 2002 | 19.53 | 19.98 | 18.70 | 18.96 | 44,400 | -0.59(-3.02%) |
Sep 26, 2002 | 19.13 | 19.75 | 19.11 | 19.55 | 50,900 | +0.86(+4.60%) |
Sep 25, 2002 | 17.95 | 19.10 | 17.60 | 18.69 | 84,900 | +0.76(+4.24%) |
Sep 24, 2002 | 18.25 | 18.60 | 17.80 | 17.93 | 90,800 | -0.62(-3.34%) |
Sep 23, 2002 | 19.00 | 19.15 | 18.37 | 18.55 | 80,800 | -1.10(-5.60%) |
Sep 20, 2002 | 19.60 | 19.75 | 19.23 | 19.65 | 30,600 | +0.35(+1.81%) |
Sep 19, 2002 | 19.40 | 19.80 | 19.19 | 19.30 | 94,700 | -1.21(-5.90%) |
Sep 18, 2002 | 20.83 | 20.87 | 20.28 | 20.51 | 107,500 | -0.89(-4.16%) |
Sep 17, 2002 | 21.50 | 21.59 | 21.00 | 21.40 | 124,300 | +0.69(+3.33%) |
Sep 16, 2002 | 20.50 | 21.02 | 20.36 | 20.71 | 36,800 | +0.21(+1.02%) |
Sep 13, 2002 | 20.50 | 20.63 | 19.85 | 20.50 | 98,600 | -0.60(-2.84%) |
Sep 12, 2002 | 21.60 | 21.66 | 21.05 | 21.10 | 46,300 | -0.45(-2.09%) |
Sep 11, 2002 | 21.48 | 21.69 | 21.35 | 21.55 | 22,700 | +0.25(+1.17%) |
Sep 10, 2002 | 21.08 | 21.30 | 20.95 | 21.30 | 40,400 | +0.23(+1.09%) |
Sep 09, 2002 | 20.90 | 21.23 | 20.75 | 21.07 | 52,700 | -0.56(-2.59%) |
Sep 06, 2002 | 21.34 | 21.82 | 21.22 | 21.63 | 42,900 | +0.38(+1.79%) |
Sep 05, 2002 | 21.29 | 21.69 | 20.80 | 21.25 | 40,700 | -0.54(-2.48%) |
Sep 04, 2002 | 21.75 | 22.08 | 21.25 | 21.79 | 53,000 | +0.04(+0.18%) |