Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.51 | 17.12 | 16.48 | 17.03 | 2,229,251 | +0.23(+1.34%) |
Nov 27, 2002 | 17.38 | 17.38 | 16.44 | 16.80 | 7,163,654 | -0.44(-2.53%) |
Nov 26, 2002 | 17.31 | 17.54 | 17.22 | 17.24 | 4,167,217 | -0.34(-1.94%) |
Nov 25, 2002 | 17.28 | 17.81 | 17.11 | 17.58 | 3,674,684 | +0.20(+1.13%) |
Nov 22, 2002 | 17.71 | 17.86 | 17.26 | 17.39 | 5,404,392 | -0.01(-0.08%) |
Nov 21, 2002 | 17.28 | 17.42 | 16.88 | 17.40 | 6,229,037 | +0.12(+0.72%) |
Nov 20, 2002 | 17.28 | 17.72 | 17.18 | 17.28 | 3,203,045 | +0.07(+0.38%) |
Nov 19, 2002 | 17.66 | 17.92 | 17.21 | 17.21 | 3,982,328 | -0.47(-2.67%) |
Nov 18, 2002 | 18.32 | 18.32 | 17.60 | 17.68 | 4,127,765 | -0.63(-3.46%) |
Nov 15, 2002 | 17.60 | 18.33 | 17.60 | 18.32 | 4,650,127 | +0.75(+4.26%) |
Nov 14, 2002 | 17.59 | 17.64 | 17.31 | 17.57 | 4,727,382 | +0.40(+2.33%) |
Nov 13, 2002 | 17.84 | 17.87 | 17.10 | 17.17 | 4,898,662 | -0.49(-2.80%) |
Nov 12, 2002 | 17.82 | 17.93 | 16.95 | 17.66 | 13,513,385 | -0.87(-4.67%) |
Nov 11, 2002 | 18.92 | 18.99 | 18.40 | 18.53 | 2,570,024 | -0.31(-1.66%) |
Nov 08, 2002 | 19.34 | 19.39 | 18.77 | 18.84 | 5,474,223 | -0.09(-0.50%) |
Nov 07, 2002 | 19.39 | 19.39 | 18.62 | 18.94 | 6,015,144 | -0.04(-0.19%) |
Nov 06, 2002 | 18.77 | 19.05 | 18.39 | 18.97 | 4,987,189 | +0.10(+0.54%) |
Nov 05, 2002 | 18.97 | 19.01 | 18.74 | 18.87 | 3,012,383 | -0.01(-0.04%) |
Nov 04, 2002 | 18.35 | 18.89 | 18.24 | 18.88 | 3,772,558 | +0.34(+1.84%) |
Nov 01, 2002 | 18.37 | 18.62 | 18.19 | 18.54 | 5,854,036 | +0.55(+3.07%) |
Oct 31, 2002 | 18.41 | 18.54 | 17.84 | 17.98 | 5,769,358 | -0.46(-2.49%) |
Oct 30, 2002 | 17.87 | 18.44 | 17.87 | 18.44 | 3,075,204 | +0.40(+2.22%) |
Oct 29, 2002 | 18.48 | 18.72 | 18.04 | 18.04 | 7,245,995 | -0.26(-1.43%) |
Oct 28, 2002 | 17.85 | 18.43 | 17.76 | 18.30 | 5,269,265 | +0.63(+3.58%) |
Oct 25, 2002 | 17.86 | 17.90 | 17.52 | 17.67 | 3,593,030 | +0.07(+0.41%) |
Oct 24, 2002 | 17.71 | 17.71 | 17.20 | 17.60 | 5,367,139 | +0.03(+0.17%) |
Oct 23, 2002 | 18.19 | 18.19 | 17.50 | 17.57 | 9,805,985 | -0.62(-3.40%) |
Oct 22, 2002 | 17.18 | 18.21 | 17.18 | 18.19 | 8,588,192 | +1.19(+7.02%) |
Oct 21, 2002 | 17.18 | 17.39 | 16.95 | 16.99 | 3,253,907 | -0.18(-1.06%) |
Oct 18, 2002 | 17.40 | 17.55 | 16.99 | 17.18 | 4,343,583 | -0.04(-0.25%) |
Oct 17, 2002 | 17.24 | 17.32 | 16.44 | 17.22 | 7,808,772 | -0.01(-0.08%) |
Oct 16, 2002 | 17.10 | 17.39 | 16.95 | 17.23 | 6,506,989 | +0.43(+2.55%) |
Oct 15, 2002 | 16.55 | 16.80 | 16.42 | 16.80 | 7,563,811 | -0.22(-1.28%) |
Oct 14, 2002 | 17.24 | 17.44 | 16.75 | 17.02 | 5,544,742 | -0.22(-1.27%) |
Oct 11, 2002 | 17.07 | 17.42 | 16.92 | 17.24 | 6,817,383 | +0.16(+0.94%) |
Oct 10, 2002 | 17.76 | 17.77 | 16.64 | 17.08 | 9,182,449 | -0.73(-4.08%) |
Oct 09, 2002 | 18.30 | 18.51 | 17.79 | 17.81 | 5,403,979 | -0.38(-2.08%) |
Oct 08, 2002 | 17.93 | 18.20 | 17.76 | 18.19 | 7,584,843 | -0.23(-1.22%) |
Oct 07, 2002 | 18.80 | 18.97 | 18.19 | 18.41 | 5,232,012 | -0.43(-2.28%) |
Oct 04, 2002 | 18.59 | 19.19 | 18.59 | 18.84 | 4,968,356 | -0.07(-0.38%) |
Oct 03, 2002 | 19.39 | 19.39 | 18.80 | 18.91 | 6,440,457 | -0.33(-1.70%) |
Oct 02, 2002 | 19.57 | 19.63 | 19.13 | 19.24 | 6,775,869 | -0.31(-1.60%) |
Oct 01, 2002 | 20.01 | 20.01 | 19.50 | 19.55 | 5,005,884 | -0.46(-2.29%) |
Sep 30, 2002 | 20.22 | 20.40 | 19.77 | 20.01 | 7,281,461 | +0.12(+0.59%) |
Sep 27, 2002 | 19.90 | 20.14 | 19.46 | 19.90 | 6,415,301 | +0.07(+0.37%) |
Sep 26, 2002 | 20.47 | 20.47 | 19.20 | 19.82 | 8,990,687 | -0.64(-3.13%) |
Sep 25, 2002 | 21.24 | 21.28 | 20.20 | 20.46 | 7,439,819 | -0.95(-4.45%) |
Sep 24, 2002 | 21.21 | 21.49 | 20.88 | 21.42 | 8,302,130 | +0.58(+2.79%) |
Sep 23, 2002 | 21.21 | 21.44 | 20.83 | 20.83 | 5,011,795 | -0.37(-1.75%) |
Sep 20, 2002 | 21.10 | 21.35 | 20.91 | 21.21 | 7,563,674 | +0.01(+0.07%) |
Sep 19, 2002 | 20.88 | 21.22 | 20.70 | 21.19 | 6,348,631 | +0.71(+3.44%) |
Sep 18, 2002 | 21.02 | 21.17 | 20.35 | 20.49 | 7,103,720 | -0.19(-0.91%) |
Sep 17, 2002 | 20.91 | 21.22 | 20.67 | 20.67 | 6,539,431 | -1.05(-4.85%) |
Sep 16, 2002 | 21.67 | 21.78 | 21.09 | 21.73 | 4,815,222 | +0.39(+1.81%) |
Sep 13, 2002 | 21.39 | 21.42 | 20.83 | 21.34 | 6,818,757 | -0.19(-0.88%) |
Sep 12, 2002 | 21.26 | 21.64 | 21.14 | 21.53 | 6,829,480 | +0.52(+2.46%) |
Sep 11, 2002 | 20.37 | 21.17 | 20.35 | 21.02 | 3,477,560 | +0.31(+1.51%) |
Sep 10, 2002 | 21.45 | 21.46 | 20.70 | 20.70 | 4,991,725 | -0.89(-4.11%) |
Sep 09, 2002 | 21.64 | 21.77 | 21.36 | 21.59 | 9,452,840 | +0.46(+2.17%) |
Sep 06, 2002 | 21.10 | 21.28 | 20.55 | 21.13 | 7,846,162 | -0.12(-0.58%) |
Sep 05, 2002 | 21.02 | 21.37 | 20.94 | 21.26 | 7,619,897 | +0.74(+3.62%) |
Sep 04, 2002 | 20.95 | 20.95 | 20.30 | 20.51 | 5,973,217 | -0.63(-2.99%) |