Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.32 | 21.58 | 21.27 | 21.38 | 293,635 | +0.03(+0.13%) |
Nov 27, 2002 | 21.05 | 21.38 | 20.95 | 21.36 | 452,064 | +0.41(+1.96%) |
Nov 26, 2002 | 21.07 | 21.30 | 20.87 | 20.95 | 735,977 | -0.28(-1.31%) |
Nov 25, 2002 | 21.30 | 21.47 | 20.98 | 21.22 | 704,471 | -0.06(-0.26%) |
Nov 22, 2002 | 21.07 | 21.44 | 20.88 | 21.28 | 657,843 | +0.23(+1.08%) |
Nov 21, 2002 | 20.84 | 21.41 | 20.66 | 21.05 | 641,100 | +0.26(+1.23%) |
Nov 20, 2002 | 20.64 | 20.86 | 20.51 | 20.80 | 938,515 | +0.16(+0.75%) |
Nov 19, 2002 | 20.27 | 20.92 | 20.20 | 20.64 | 876,404 | +0.29(+1.45%) |
Nov 18, 2002 | 20.55 | 20.57 | 20.30 | 20.35 | 721,935 | -0.19(-0.95%) |
Nov 15, 2002 | 20.77 | 20.78 | 20.24 | 20.54 | 2,230,077 | -0.79(-3.70%) |
Nov 14, 2002 | 21.10 | 21.37 | 20.77 | 21.33 | 557,564 | +0.36(+1.69%) |
Nov 13, 2002 | 20.83 | 21.30 | 20.68 | 20.97 | 892,427 | +0.03(+0.16%) |
Nov 12, 2002 | 20.70 | 21.15 | 20.69 | 20.94 | 666,484 | +0.25(+1.21%) |
Nov 11, 2002 | 20.86 | 20.93 | 20.65 | 20.69 | 459,986 | -0.23(-1.11%) |
Nov 08, 2002 | 21.19 | 21.26 | 20.70 | 20.92 | 739,398 | -0.27(-1.26%) |
Nov 07, 2002 | 21.58 | 21.60 | 21.06 | 21.19 | 761,902 | -0.58(-2.65%) |
Nov 06, 2002 | 21.66 | 21.85 | 21.32 | 21.77 | 975,422 | +0.29(+1.34%) |
Nov 05, 2002 | 21.46 | 21.71 | 21.27 | 21.48 | 633,718 | +0.11(+0.50%) |
Nov 04, 2002 | 21.23 | 21.72 | 21.12 | 21.37 | 1,029,792 | +0.25(+1.21%) |
Nov 01, 2002 | 20.61 | 21.22 | 20.57 | 21.12 | 750,740 | +0.02(+0.08%) |
Oct 31, 2002 | 21.16 | 21.51 | 20.75 | 21.10 | 1,147,354 | +0.01(+0.05%) |
Oct 30, 2002 | 21.14 | 21.33 | 20.78 | 21.09 | 717,074 | -0.02(-0.11%) |
Oct 29, 2002 | 21.38 | 21.66 | 20.61 | 21.11 | 944,276 | -0.32(-1.48%) |
Oct 28, 2002 | 21.92 | 22.35 | 21.33 | 21.43 | 1,184,801 | -0.48(-2.18%) |
Oct 25, 2002 | 20.56 | 21.98 | 20.39 | 21.91 | 1,495,527 | +1.14(+5.51%) |
Oct 24, 2002 | 20.38 | 21.16 | 20.38 | 20.76 | 1,236,188 | +0.45(+2.21%) |
Oct 23, 2002 | 20.51 | 20.61 | 19.77 | 20.31 | 764,469 | -0.09(-0.44%) |
Oct 22, 2002 | 20.77 | 20.82 | 20.29 | 20.40 | 543,521 | -0.44(-2.13%) |
Oct 21, 2002 | 20.30 | 20.93 | 20.12 | 20.85 | 1,086,143 | +0.46(+2.26%) |
Oct 18, 2002 | 20.22 | 20.55 | 19.95 | 20.39 | 731,837 | +0.04(+0.19%) |
Oct 17, 2002 | 19.75 | 20.46 | 19.75 | 20.35 | 1,417,848 | +0.70(+3.56%) |
Oct 16, 2002 | 19.70 | 19.89 | 19.56 | 19.65 | 1,087,581 | -0.12(-0.59%) |
Oct 15, 2002 | 19.04 | 19.90 | 19.00 | 19.76 | 1,283,820 | +0.91(+4.80%) |
Oct 14, 2002 | 18.79 | 19.11 | 18.69 | 18.86 | 873,343 | +0.06(+0.33%) |
Oct 11, 2002 | 18.62 | 19.15 | 18.62 | 18.80 | 1,542,510 | +0.19(+1.02%) |
Oct 10, 2002 | 18.11 | 18.94 | 18.01 | 18.61 | 1,770,091 | +0.45(+2.48%) |
Oct 09, 2002 | 19.12 | 19.16 | 18.12 | 18.16 | 1,770,631 | -1.01(-5.25%) |
Oct 08, 2002 | 18.78 | 19.58 | 18.77 | 19.16 | 1,481,497 | +0.44(+2.37%) |
Oct 07, 2002 | 18.89 | 19.46 | 18.67 | 18.72 | 870,102 | -0.33(-1.72%) |
Oct 04, 2002 | 19.45 | 19.91 | 18.79 | 19.05 | 833,520 | -0.43(-2.20%) |
Oct 03, 2002 | 19.89 | 20.13 | 19.47 | 19.47 | 1,069,420 | -0.36(-1.82%) |
Oct 02, 2002 | 20.74 | 20.80 | 19.80 | 19.84 | 1,048,336 | -0.96(-4.60%) |
Oct 01, 2002 | 19.84 | 20.79 | 19.71 | 20.79 | 1,005,994 | +0.97(+4.91%) |
Sep 30, 2002 | 19.92 | 20.00 | 19.31 | 19.82 | 1,037,714 | -0.18(-0.89%) |
Sep 27, 2002 | 20.71 | 20.72 | 19.94 | 20.00 | 777,205 | -0.78(-3.74%) |
Sep 26, 2002 | 20.10 | 20.77 | 20.04 | 20.77 | 815,912 | +0.71(+3.54%) |
Sep 25, 2002 | 19.62 | 20.19 | 19.58 | 20.06 | 1,047,947 | +0.42(+2.12%) |
Sep 24, 2002 | 19.97 | 20.23 | 19.53 | 19.65 | 829,595 | -0.42(-2.11%) |
Sep 23, 2002 | 20.09 | 20.31 | 19.83 | 20.07 | 750,920 | -0.09(-0.44%) |
Sep 20, 2002 | 20.47 | 20.62 | 20.09 | 20.16 | 1,368,565 | -0.12(-0.57%) |
Sep 19, 2002 | 20.54 | 20.67 | 20.24 | 20.27 | 764,036 | -0.27(-1.32%) |
Sep 18, 2002 | 20.25 | 20.73 | 20.00 | 20.55 | 1,041,169 | +0.14(+0.71%) |
Sep 17, 2002 | 20.47 | 20.80 | 20.26 | 20.40 | 1,003,185 | +0.01(+0.05%) |
Sep 16, 2002 | 20.47 | 20.50 | 20.16 | 20.39 | 850,659 | -0.08(-0.38%) |
Sep 13, 2002 | 20.36 | 20.65 | 20.27 | 20.47 | 1,460,222 | +0.04(+0.22%) |
Sep 12, 2002 | 20.87 | 20.88 | 20.36 | 20.42 | 1,177,240 | -0.41(-1.95%) |
Sep 11, 2002 | 21.20 | 21.28 | 20.73 | 20.83 | 1,040,954 | -0.29(-1.39%) |
Sep 10, 2002 | 21.60 | 21.61 | 21.02 | 21.12 | 1,044,273 | -0.36(-1.68%) |
Sep 09, 2002 | 21.38 | 21.61 | 21.27 | 21.49 | 817,574 | +0.06(+0.29%) |
Sep 06, 2002 | 21.61 | 21.87 | 21.35 | 21.42 | 977,943 | -0.17(-0.80%) |
Sep 05, 2002 | 21.75 | 21.75 | 21.22 | 21.60 | 694,930 | -0.29(-1.32%) |
Sep 04, 2002 | 21.37 | 21.92 | 21.00 | 21.88 | 690,692 | +0.56(+2.63%) |