Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.34 | 21.44 | 20.93 | 21.32 | 19,868 | -0.11(-0.51%) |
Nov 27, 2002 | 21.14 | 21.52 | 20.95 | 21.43 | 63,455 | +0.30(+1.41%) |
Nov 26, 2002 | 21.43 | 21.45 | 20.72 | 21.13 | 66,381 | -0.55(-2.54%) |
Nov 25, 2002 | 21.50 | 21.91 | 21.36 | 21.69 | 66,535 | +0.18(+0.85%) |
Nov 22, 2002 | 21.82 | 21.84 | 21.45 | 21.50 | 36,040 | -0.23(-1.05%) |
Nov 21, 2002 | 21.48 | 21.85 | 20.91 | 21.73 | 117,823 | +0.25(+1.18%) |
Nov 20, 2002 | 20.79 | 21.52 | 20.42 | 21.48 | 149,704 | +0.55(+2.64%) |
Nov 19, 2002 | 20.84 | 21.15 | 20.78 | 20.93 | 84,247 | +0.19(+0.91%) |
Nov 18, 2002 | 21.02 | 21.24 | 20.65 | 20.74 | 96,106 | -0.28(-1.33%) |
Nov 15, 2002 | 21.06 | 21.15 | 20.62 | 21.02 | 217,010 | -0.05(-0.22%) |
Nov 14, 2002 | 20.04 | 21.07 | 20.04 | 21.06 | 242,885 | +0.84(+4.14%) |
Nov 13, 2002 | 20.13 | 20.32 | 19.78 | 20.23 | 224,095 | +0.10(+0.48%) |
Nov 12, 2002 | 20.48 | 20.48 | 19.73 | 20.13 | 693,231 | -0.51(-2.45%) |
Nov 11, 2002 | 20.78 | 20.91 | 20.49 | 20.63 | 60,220 | -0.34(-1.61%) |
Nov 08, 2002 | 21.00 | 21.17 | 20.52 | 20.97 | 144,160 | -0.14(-0.67%) |
Nov 07, 2002 | 21.62 | 21.62 | 20.91 | 21.11 | 90,562 | -0.67(-3.07%) |
Nov 06, 2002 | 21.53 | 21.91 | 21.21 | 21.78 | 149,550 | +0.30(+1.39%) |
Nov 05, 2002 | 21.27 | 21.61 | 21.19 | 21.48 | 111,662 | +0.22(+1.04%) |
Nov 04, 2002 | 21.71 | 21.71 | 21.22 | 21.26 | 99,341 | -0.34(-1.59%) |
Nov 01, 2002 | 21.42 | 21.72 | 21.34 | 21.61 | 145,700 | +0.30(+1.40%) |
Oct 31, 2002 | 21.53 | 21.74 | 21.17 | 21.31 | 117,053 | -0.14(-0.64%) |
Oct 30, 2002 | 21.50 | 21.59 | 21.41 | 21.45 | 143,474 | -0.01(-0.06%) |
Oct 29, 2002 | 21.79 | 21.81 | 21.43 | 21.46 | 142,311 | -0.40(-1.81%) |
Oct 28, 2002 | 22.23 | 22.24 | 21.76 | 21.85 | 123,521 | -0.21(-0.97%) |
Oct 25, 2002 | 21.75 | 22.53 | 21.75 | 22.07 | 82,975 | +0.18(+0.83%) |
Oct 24, 2002 | 22.53 | 22.53 | 21.69 | 21.89 | 73,774 | -0.19(-0.85%) |
Oct 23, 2002 | 22.14 | 22.33 | 21.69 | 22.08 | 62,222 | -0.26(-1.16%) |
Oct 22, 2002 | 22.56 | 22.58 | 22.24 | 22.34 | 34,854 | -0.25(-1.09%) |
Oct 21, 2002 | 22.33 | 22.69 | 21.93 | 22.58 | 74,236 | +0.23(+1.02%) |
Oct 18, 2002 | 22.42 | 22.66 | 22.16 | 22.35 | 62,067 | -0.06(-0.29%) |
Oct 17, 2002 | 22.24 | 22.82 | 22.04 | 22.42 | 55,339 | -0.13(-0.58%) |
Oct 16, 2002 | 22.08 | 22.55 | 22.01 | 22.55 | 47,899 | +0.29(+1.28%) |
Oct 15, 2002 | 22.05 | 22.52 | 21.83 | 22.26 | 130,606 | +0.37(+1.69%) |
Oct 14, 2002 | 21.42 | 22.05 | 20.91 | 21.89 | 181,894 | +0.66(+3.12%) |
Oct 11, 2002 | 20.10 | 21.56 | 19.93 | 21.23 | 20,499,686 | +1.29(+6.48%) |
Oct 10, 2002 | 18.84 | 20.46 | 18.82 | 19.94 | 402,292 | +1.39(+7.49%) |
Oct 09, 2002 | 18.57 | 18.89 | 18.31 | 18.55 | 277,749 | +0.07(+0.39%) |
Oct 08, 2002 | 18.19 | 19.08 | 18.02 | 18.48 | 51,133 | +0.27(+1.50%) |
Oct 07, 2002 | 18.83 | 18.86 | 18.02 | 18.21 | 314,965 | -0.54(-2.88%) |
Oct 04, 2002 | 19.67 | 19.67 | 18.75 | 18.75 | 462,818 | -0.86(-4.37%) |
Oct 03, 2002 | 20.77 | 20.77 | 19.50 | 19.60 | 116,591 | -0.93(-4.55%) |
Oct 02, 2002 | 20.78 | 21.30 | 20.19 | 20.54 | 109,814 | -0.47(-2.23%) |
Oct 01, 2002 | 20.78 | 21.02 | 20.61 | 21.00 | 117,207 | -0.10(-0.46%) |
Sep 30, 2002 | 20.58 | 21.10 | 20.39 | 21.10 | 45,261 | +0.30(+1.44%) |
Sep 27, 2002 | 21.07 | 21.26 | 20.39 | 20.80 | 37,734 | -0.27(-1.26%) |
Sep 26, 2002 | 20.55 | 21.10 | 20.55 | 21.07 | 33,113 | +0.64(+3.15%) |
Sep 25, 2002 | 19.85 | 20.69 | 19.67 | 20.43 | 45,967 | +0.52(+2.61%) |
Sep 24, 2002 | 19.97 | 20.19 | 19.89 | 19.91 | 69,426 | -0.29(-1.41%) |
Sep 23, 2002 | 20.58 | 20.58 | 19.87 | 20.19 | 75,622 | -0.44(-2.11%) |
Sep 20, 2002 | 21.03 | 21.04 | 20.63 | 20.63 | 23,410 | -0.48(-2.28%) |
Sep 19, 2002 | 21.21 | 21.26 | 21.04 | 21.11 | 42,816 | -0.09(-0.43%) |
Sep 18, 2002 | 21.44 | 21.50 | 21.10 | 21.20 | 54,060 | -0.33(-1.54%) |
Sep 17, 2002 | 21.49 | 21.88 | 21.44 | 21.53 | 430,809 | -0.12(-0.57%) |
Sep 16, 2002 | 21.69 | 21.69 | 21.49 | 21.65 | 12,475 | -0.25(-1.16%) |
Sep 13, 2002 | 22.08 | 22.08 | 21.68 | 21.91 | 64,069 | -0.17(-0.77%) |
Sep 12, 2002 | 21.92 | 22.08 | 21.92 | 22.08 | 83,477 | +0.06(+0.27%) |
Sep 11, 2002 | 21.98 | 22.10 | 21.98 | 22.02 | 48,669 | -0.10(-0.45%) |
Sep 10, 2002 | 21.98 | 22.24 | 21.98 | 22.12 | 83,786 | +0.14(+0.63%) |
Sep 09, 2002 | 21.77 | 22.21 | 21.43 | 21.98 | 164,442 | +0.21(+0.95%) |
Sep 06, 2002 | 21.97 | 22.07 | 21.54 | 21.77 | 29,448 | +0.04(+0.18%) |
Sep 05, 2002 | 21.56 | 21.82 | 21.47 | 21.73 | 39,120 | -0.01(-0.06%) |
Sep 04, 2002 | 21.74 | 21.91 | 21.52 | 21.74 | 73,587 | +0.25(+1.15%) |