Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.15 | 23.15 | 22.34 | 22.38 | 36,155 | -0.66(-2.86%) |
Nov 27, 2002 | 22.44 | 23.16 | 22.43 | 23.04 | 46,485 | +0.43(+1.92%) |
Nov 26, 2002 | 22.77 | 23.11 | 22.34 | 22.61 | 45,839 | -0.19(-0.82%) |
Nov 25, 2002 | 22.71 | 22.79 | 22.30 | 22.79 | 50,875 | +0.17(+0.75%) |
Nov 22, 2002 | 22.76 | 22.77 | 22.38 | 22.62 | 27,632 | -0.15(-0.65%) |
Nov 21, 2002 | 22.45 | 22.77 | 22.33 | 22.77 | 60,301 | +0.12(+0.55%) |
Nov 20, 2002 | 21.66 | 22.65 | 21.66 | 22.64 | 42,611 | +0.96(+4.43%) |
Nov 19, 2002 | 21.68 | 21.88 | 21.61 | 21.68 | 56,815 | -0.04(-0.18%) |
Nov 18, 2002 | 21.86 | 21.86 | 21.57 | 21.72 | 98,910 | -0.15(-0.71%) |
Nov 15, 2002 | 21.60 | 22.07 | 21.54 | 21.88 | 98,651 | +0.19(+0.89%) |
Nov 14, 2002 | 21.41 | 22.01 | 21.41 | 21.68 | 73,988 | +0.16(+0.76%) |
Nov 13, 2002 | 21.76 | 21.92 | 21.13 | 21.52 | 57,977 | -0.05(-0.25%) |
Nov 12, 2002 | 21.79 | 21.95 | 21.37 | 21.58 | 28,794 | -0.02(-0.07%) |
Nov 11, 2002 | 22.37 | 22.37 | 21.53 | 21.59 | 33,830 | -0.77(-3.46%) |
Nov 08, 2002 | 22.07 | 22.46 | 21.72 | 22.37 | 37,833 | +0.56(+2.56%) |
Nov 07, 2002 | 22.92 | 22.92 | 21.65 | 21.81 | 75,151 | -0.98(-4.28%) |
Nov 06, 2002 | 22.85 | 23.05 | 22.61 | 22.78 | 193,042 | -0.32(-1.37%) |
Nov 05, 2002 | 22.86 | 23.16 | 22.81 | 23.10 | 56,298 | +0.18(+0.78%) |
Nov 04, 2002 | 22.85 | 22.96 | 22.54 | 22.92 | 87,030 | +0.13(+0.58%) |
Nov 01, 2002 | 22.48 | 22.85 | 22.07 | 22.79 | 123,960 | +0.57(+2.54%) |
Oct 31, 2002 | 22.44 | 22.54 | 22.14 | 22.23 | 397,985 | -0.22(-1.00%) |
Oct 30, 2002 | 21.76 | 22.54 | 21.61 | 22.45 | 118,596 | +0.57(+2.62%) |
Oct 29, 2002 | 21.10 | 21.88 | 20.79 | 21.88 | 65,466 | +0.77(+3.67%) |
Oct 28, 2002 | 22.60 | 22.60 | 21.10 | 21.10 | 64,855 | -0.81(-3.68%) |
Oct 25, 2002 | 21.30 | 22.07 | 21.22 | 21.91 | 72,826 | +0.45(+2.09%) |
Oct 24, 2002 | 21.79 | 21.99 | 21.30 | 21.46 | 83,415 | -0.37(-1.70%) |
Oct 23, 2002 | 22.11 | 22.19 | 21.66 | 21.83 | 60,934 | -0.33(-1.50%) |
Oct 22, 2002 | 22.92 | 22.92 | 22.09 | 22.16 | 47,905 | -0.30(-1.34%) |
Oct 21, 2002 | 22.46 | 22.85 | 22.17 | 22.47 | 55,653 | -0.02(-0.11%) |
Oct 18, 2002 | 22.65 | 22.89 | 22.46 | 22.49 | 54,577 | -0.23(-1.02%) |
Oct 17, 2002 | 21.82 | 22.73 | 21.82 | 22.72 | 42,353 | +0.91(+4.19%) |
Oct 16, 2002 | 22.64 | 22.64 | 21.68 | 21.81 | 57,331 | -0.83(-3.66%) |
Oct 15, 2002 | 21.72 | 22.64 | 21.72 | 22.64 | 44,935 | +0.64(+2.89%) |
Oct 14, 2002 | 21.75 | 22.40 | 21.68 | 22.00 | 44,677 | -0.07(-0.32%) |
Oct 11, 2002 | 22.15 | 22.50 | 21.52 | 22.07 | 62,375 | -0.02(-0.10%) |
Oct 10, 2002 | 21.58 | 22.09 | 21.51 | 22.09 | 51,908 | +0.52(+2.40%) |
Oct 09, 2002 | 21.86 | 22.07 | 21.35 | 21.58 | 69,189 | -0.78(-3.47%) |
Oct 08, 2002 | 21.72 | 22.46 | 21.72 | 22.35 | 44,290 | +0.60(+2.78%) |
Oct 07, 2002 | 22.27 | 22.56 | 21.65 | 21.75 | 102,267 | -0.76(-3.37%) |
Oct 04, 2002 | 23.03 | 23.15 | 22.39 | 22.51 | 109,633 | -0.25(-1.09%) |
Oct 03, 2002 | 22.61 | 23.04 | 22.32 | 22.75 | 40,409 | -0.06(-0.24%) |
Oct 02, 2002 | 22.60 | 23.00 | 22.46 | 22.81 | 55,073 | +0.63(+2.83%) |
Oct 01, 2002 | 22.08 | 22.65 | 22.08 | 22.18 | 125,251 | -0.20(-0.90%) |
Sep 30, 2002 | 21.80 | 22.40 | 21.68 | 22.38 | 68,631 | +0.70(+3.21%) |
Sep 27, 2002 | 22.00 | 22.05 | 21.41 | 21.68 | 186,844 | -0.37(-1.69%) |
Sep 26, 2002 | 22.51 | 23.16 | 21.85 | 22.06 | 278,523 | -0.09(-0.42%) |
Sep 25, 2002 | 21.03 | 22.15 | 21.03 | 22.15 | 78,250 | +0.81(+3.77%) |
Sep 24, 2002 | 21.61 | 21.88 | 20.99 | 21.34 | 47,259 | -0.34(-1.57%) |
Sep 23, 2002 | 21.73 | 22.03 | 21.68 | 21.68 | 54,749 | -0.39(-1.75%) |
Sep 20, 2002 | 21.87 | 22.07 | 21.44 | 22.07 | 153,659 | +0.28(+1.27%) |
Sep 19, 2002 | 21.54 | 22.15 | 20.89 | 21.79 | 130,664 | +0.27(+1.27%) |
Sep 18, 2002 | 20.88 | 21.54 | 20.87 | 21.52 | 32,023 | +0.57(+2.73%) |
Sep 17, 2002 | 21.18 | 21.30 | 20.95 | 20.95 | 39,125 | -0.31(-1.47%) |
Sep 16, 2002 | 21.06 | 21.57 | 21.06 | 21.26 | 48,873 | +0.04(+0.19%) |
Sep 13, 2002 | 20.96 | 21.67 | 20.95 | 21.22 | 70,497 | +0.04(+0.18%) |
Sep 12, 2002 | 21.75 | 21.75 | 20.82 | 21.18 | 87,547 | -0.24(-1.12%) |
Sep 11, 2002 | 21.10 | 21.68 | 21.03 | 21.42 | 60,430 | +0.26(+1.24%) |
Sep 10, 2002 | 20.27 | 21.30 | 20.27 | 21.16 | 80,186 | +0.49(+2.37%) |
Sep 09, 2002 | 20.51 | 20.72 | 19.94 | 20.67 | 40,443 | +0.38(+1.87%) |
Sep 06, 2002 | 20.09 | 20.43 | 19.98 | 20.29 | 43,257 | -0.08(-0.38%) |
Sep 05, 2002 | 20.14 | 20.48 | 19.87 | 20.37 | 43,644 | +0.23(+1.15%) |
Sep 04, 2002 | 20.03 | 20.49 | 19.95 | 20.14 | 52,554 | +0.19(+0.93%) |