Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 21.40 | 21.50 | 21.20 | 21.45 | 5,000 | +0.25(+1.18%) |
Nov 26, 2002 | 21.31 | 21.31 | 21.00 | 21.20 | 3,500 | +0.14(+0.66%) |
Nov 25, 2002 | 20.55 | 21.20 | 20.55 | 21.06 | 4,500 | +0.51(+2.48%) |
Nov 22, 2002 | 20.60 | 20.60 | 20.40 | 20.55 | 3,000 | -0.15(-0.72%) |
Nov 21, 2002 | 20.68 | 20.70 | 20.68 | 20.70 | 300 | +0.11(+0.53%) |
Nov 20, 2002 | 20.67 | 20.68 | 20.35 | 20.59 | 2,600 | -0.01(-0.05%) |
Nov 19, 2002 | 20.75 | 20.98 | 20.50 | 20.60 | 4,900 | -0.40(-1.90%) |
Nov 18, 2002 | 20.86 | 21.00 | 20.86 | 21.00 | 2,700 | +0.00(+0.00%) |
Nov 15, 2002 | 20.70 | 21.00 | 20.70 | 21.00 | 4,100 | +0.19(+0.91%) |
Nov 14, 2002 | 20.70 | 20.90 | 20.70 | 20.81 | 3,900 | +0.14(+0.68%) |
Nov 13, 2002 | 20.54 | 20.69 | 20.40 | 20.67 | 4,600 | +0.17(+0.83%) |
Nov 12, 2002 | 20.14 | 20.50 | 20.05 | 20.50 | 15,100 | +0.36(+1.79%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.95 | 20.14 | 2,200 | +0.10(+0.50%) |
Nov 08, 2002 | 19.80 | 20.04 | 19.80 | 20.04 | 1,500 | +0.39(+1.98%) |
Nov 07, 2002 | 19.50 | 19.76 | 19.50 | 19.65 | 2,400 | +0.35(+1.81%) |
Nov 06, 2002 | 19.20 | 19.30 | 19.00 | 19.30 | 3,100 | +0.00(+0.00%) |
Nov 05, 2002 | 19.65 | 19.65 | 19.30 | 19.30 | 1,500 | -0.27(-1.38%) |
Nov 04, 2002 | 20.15 | 20.15 | 19.48 | 19.57 | 6,400 | -0.43(-2.15%) |
Nov 01, 2002 | 20.00 | 20.10 | 19.85 | 20.00 | 2,700 | +0.10(+0.50%) |
Oct 31, 2002 | 20.09 | 20.15 | 19.90 | 19.90 | 7,400 | -0.10(-0.50%) |
Oct 30, 2002 | 19.71 | 20.00 | 19.71 | 20.00 | 300 | +0.30(+1.52%) |
Oct 29, 2002 | 19.65 | 19.70 | 19.49 | 19.70 | 700 | +0.30(+1.55%) |
Oct 28, 2002 | 19.00 | 19.40 | 19.00 | 19.40 | 2,200 | +0.40(+2.11%) |
Oct 25, 2002 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.15(+0.80%) |
Oct 24, 2002 | 18.42 | 19.00 | 18.42 | 18.85 | 480,000 | +0.30(+1.62%) |
Oct 23, 2002 | 18.19 | 18.55 | 18.19 | 18.55 | 3,100 | +0.55(+3.06%) |
Oct 22, 2002 | 17.40 | 18.00 | 17.40 | 18.00 | 6,100 | +0.59(+3.39%) |
Oct 21, 2002 | 17.69 | 17.69 | 17.26 | 17.41 | 9,000 | -0.38(-2.14%) |
Oct 18, 2002 | 18.10 | 18.11 | 17.78 | 17.79 | 2,800 | -0.31(-1.71%) |
Oct 17, 2002 | 18.60 | 18.60 | 18.10 | 18.10 | 2,200 | -0.50(-2.69%) |
Oct 16, 2002 | 18.60 | 18.60 | 18.60 | 18.60 | 900 | +0.00(+0.00%) |
Oct 15, 2002 | 18.44 | 18.90 | 18.44 | 18.60 | 6,200 | +0.20(+1.09%) |
Oct 14, 2002 | 18.55 | 18.55 | 18.30 | 18.40 | 250,000 | -0.15(-0.81%) |
Oct 11, 2002 | 18.40 | 18.55 | 18.40 | 18.55 | 1,900 | +0.10(+0.54%) |
Oct 10, 2002 | 18.15 | 18.75 | 18.00 | 18.45 | 410,000 | +0.25(+1.37%) |
Oct 09, 2002 | 18.70 | 18.70 | 18.20 | 18.20 | 5,000 | -0.40(-2.15%) |
Oct 08, 2002 | 19.25 | 19.25 | 18.60 | 18.60 | 3,300 | -0.40(-2.11%) |
Oct 07, 2002 | 19.40 | 19.50 | 19.00 | 19.00 | 12,700 | -0.60(-3.06%) |
Oct 04, 2002 | 19.36 | 19.65 | 19.36 | 19.60 | 2,200 | -0.01(-0.05%) |
Oct 03, 2002 | 19.62 | 19.62 | 19.40 | 19.61 | 2,400 | +0.11(+0.56%) |
Oct 02, 2002 | 19.68 | 19.68 | 19.50 | 19.50 | 2,100 | -0.15(-0.76%) |
Oct 01, 2002 | 19.50 | 19.65 | 19.38 | 19.65 | 2,200 | +0.05(+0.26%) |
Sep 30, 2002 | 19.50 | 19.60 | 19.45 | 19.60 | 210,000 | +0.00(+0.00%) |
Sep 27, 2002 | 19.50 | 19.60 | 19.40 | 19.60 | 30,000 | +0.10(+0.51%) |
Sep 26, 2002 | 19.48 | 19.50 | 19.41 | 19.50 | 6,800 | +0.00(+0.00%) |
Sep 25, 2002 | 19.33 | 19.50 | 19.33 | 19.50 | 3,000 | +0.17(+0.88%) |
Sep 24, 2002 | 19.40 | 19.45 | 19.33 | 19.33 | 100,000 | -0.42(-2.13%) |
Sep 23, 2002 | 19.75 | 19.75 | 19.75 | 19.75 | 800 | +0.20(+1.02%) |
Sep 20, 2002 | 19.64 | 19.64 | 19.55 | 19.55 | 4,700 | +0.05(+0.26%) |
Sep 19, 2002 | 19.56 | 19.56 | 19.50 | 19.50 | 9,400 | -0.06(-0.31%) |
Sep 18, 2002 | 19.80 | 19.90 | 19.55 | 19.56 | 4,500 | -0.39(-1.95%) |
Sep 17, 2002 | 20.05 | 20.05 | 19.95 | 19.95 | 1,200 | -0.09(-0.45%) |
Sep 16, 2002 | 20.03 | 20.04 | 19.90 | 20.04 | 900 | -0.04(-0.20%) |
Sep 13, 2002 | 20.01 | 20.15 | 19.98 | 20.08 | 3,000 | +0.08(+0.40%) |
Sep 12, 2002 | 19.83 | 20.00 | 19.83 | 20.00 | 3,400 | +0.25(+1.27%) |
Sep 11, 2002 | 19.66 | 19.75 | 19.65 | 19.75 | 1,400 | +0.15(+0.77%) |
Sep 10, 2002 | 19.65 | 19.86 | 19.60 | 19.60 | 2,300 | -0.03(-0.15%) |
Sep 09, 2002 | 19.58 | 19.64 | 19.58 | 19.63 | 1,000 | -0.07(-0.36%) |
Sep 06, 2002 | 19.50 | 19.70 | 19.42 | 19.70 | 3,100 | +0.06(+0.31%) |
Sep 05, 2002 | 20.10 | 20.10 | 19.64 | 19.64 | 460,000 | -0.46(-2.29%) |
Sep 04, 2002 | 20.05 | 20.25 | 20.03 | 20.10 | 2,700 | +0.05(+0.25%) |