Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.19 | 20.19 | 19.99 | 20.09 | 9,016,061 | -0.09(-0.46%) |
Nov 27, 2002 | 19.94 | 20.22 | 19.77 | 20.18 | 18,156,004 | +0.58(+2.94%) |
Nov 26, 2002 | 19.68 | 19.84 | 19.52 | 19.60 | 20,398,368 | -0.37(-1.85%) |
Nov 25, 2002 | 19.68 | 20.05 | 19.58 | 19.97 | 16,453,527 | +0.22(+1.11%) |
Nov 22, 2002 | 20.09 | 20.11 | 19.65 | 19.75 | 24,390,682 | -0.37(-1.84%) |
Nov 21, 2002 | 20.42 | 20.43 | 19.97 | 20.12 | 21,804,392 | -0.22(-1.08%) |
Nov 20, 2002 | 20.14 | 20.43 | 20.11 | 20.34 | 17,752,130 | +0.02(+0.11%) |
Nov 19, 2002 | 20.20 | 20.48 | 20.12 | 20.32 | 17,173,606 | +0.13(+0.66%) |
Nov 18, 2002 | 20.21 | 20.36 | 19.93 | 20.18 | 15,502,662 | +0.07(+0.34%) |
Nov 15, 2002 | 19.77 | 20.19 | 19.75 | 20.11 | 19,381,144 | +0.20(+1.01%) |
Nov 14, 2002 | 19.59 | 20.11 | 19.53 | 19.91 | 22,623,058 | +0.63(+3.29%) |
Nov 13, 2002 | 19.71 | 19.84 | 19.05 | 19.28 | 21,247,008 | -0.37(-1.88%) |
Nov 12, 2002 | 19.77 | 19.96 | 19.50 | 19.65 | 18,103,680 | +0.10(+0.50%) |
Nov 11, 2002 | 20.00 | 20.11 | 19.39 | 19.55 | 15,175,716 | -0.43(-2.14%) |
Nov 08, 2002 | 20.03 | 20.09 | 19.86 | 19.98 | 16,881,312 | +0.08(+0.38%) |
Nov 07, 2002 | 20.17 | 20.26 | 19.63 | 19.90 | 17,400,580 | -0.36(-1.79%) |
Nov 06, 2002 | 20.40 | 20.48 | 19.74 | 20.26 | 22,535,908 | -0.27(-1.32%) |
Nov 05, 2002 | 19.92 | 20.69 | 19.80 | 20.54 | 23,976,584 | +0.76(+3.85%) |
Nov 04, 2002 | 19.91 | 20.06 | 19.63 | 19.77 | 21,485,590 | -0.23(-1.15%) |
Nov 01, 2002 | 19.51 | 20.11 | 19.46 | 20.00 | 20,829,098 | +0.58(+2.97%) |
Oct 31, 2002 | 19.81 | 20.34 | 19.11 | 19.43 | 33,715,324 | -0.24(-1.23%) |
Oct 30, 2002 | 19.31 | 19.73 | 19.22 | 19.67 | 25,970,490 | +0.49(+2.56%) |
Oct 29, 2002 | 19.33 | 19.69 | 18.80 | 19.18 | 26,300,728 | -0.81(-4.07%) |
Oct 28, 2002 | 20.12 | 20.28 | 19.75 | 19.99 | 15,590,506 | -0.27(-1.34%) |
Oct 25, 2002 | 19.74 | 20.29 | 19.70 | 20.26 | 19,277,532 | +0.25(+1.27%) |
Oct 24, 2002 | 20.49 | 20.52 | 19.81 | 20.01 | 16,904,876 | -0.27(-1.31%) |
Oct 23, 2002 | 20.00 | 20.34 | 19.61 | 20.28 | 21,378,340 | -0.03(-0.14%) |
Oct 22, 2002 | 20.78 | 20.78 | 19.89 | 20.30 | 23,139,208 | -0.47(-2.28%) |
Oct 21, 2002 | 20.63 | 20.95 | 20.49 | 20.78 | 18,037,146 | +0.00(+0.00%) |
Oct 18, 2002 | 20.81 | 21.07 | 20.55 | 20.78 | 21,164,014 | -0.17(-0.83%) |
Oct 17, 2002 | 20.98 | 21.07 | 20.63 | 20.95 | 18,537,874 | +0.44(+2.17%) |
Oct 16, 2002 | 20.95 | 21.03 | 20.48 | 20.51 | 23,519,518 | -0.44(-2.12%) |
Oct 15, 2002 | 20.34 | 20.96 | 20.32 | 20.95 | 31,261,060 | +0.79(+3.92%) |
Oct 14, 2002 | 19.91 | 20.19 | 19.76 | 20.16 | 13,918,697 | +0.23(+1.13%) |
Oct 11, 2002 | 19.63 | 20.05 | 19.44 | 19.94 | 20,655,142 | +0.43(+2.22%) |
Oct 10, 2002 | 19.09 | 19.53 | 18.77 | 19.50 | 27,967,860 | +0.55(+2.92%) |
Oct 09, 2002 | 18.53 | 19.33 | 18.51 | 18.95 | 30,780,084 | +0.07(+0.40%) |
Oct 08, 2002 | 19.45 | 19.45 | 18.71 | 18.87 | 29,835,284 | -0.28(-1.48%) |
Oct 07, 2002 | 19.05 | 19.85 | 19.05 | 19.16 | 24,070,320 | +0.07(+0.39%) |
Oct 04, 2002 | 19.28 | 19.50 | 18.86 | 19.08 | 27,614,750 | -0.07(-0.36%) |
Oct 03, 2002 | 18.96 | 19.50 | 18.84 | 19.15 | 31,636,694 | +0.31(+1.62%) |
Oct 02, 2002 | 19.10 | 19.92 | 18.61 | 18.84 | 33,954,600 | -0.73(-3.74%) |
Oct 01, 2002 | 18.57 | 19.58 | 18.49 | 19.58 | 29,118,322 | +1.17(+6.33%) |
Sep 30, 2002 | 18.94 | 18.94 | 18.00 | 18.41 | 33,548,818 | -0.53(-2.80%) |
Sep 27, 2002 | 19.57 | 19.77 | 18.93 | 18.94 | 21,973,498 | -0.77(-3.89%) |
Sep 26, 2002 | 19.25 | 19.80 | 18.76 | 19.71 | 23,764,338 | +0.89(+4.72%) |
Sep 25, 2002 | 18.98 | 19.01 | 18.30 | 18.82 | 20,791,846 | +0.38(+2.07%) |
Sep 24, 2002 | 18.76 | 18.80 | 18.35 | 18.44 | 23,738,696 | -0.44(-2.35%) |
Sep 23, 2002 | 18.83 | 19.20 | 18.75 | 18.88 | 18,067,120 | -0.09(-0.46%) |
Sep 20, 2002 | 18.81 | 19.09 | 18.76 | 18.97 | 36,786,576 | +0.29(+1.58%) |
Sep 19, 2002 | 18.79 | 19.21 | 18.60 | 18.68 | 17,568,818 | -0.48(-2.53%) |
Sep 18, 2002 | 19.05 | 19.55 | 18.91 | 19.16 | 17,348,602 | +0.08(+0.39%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.03 | 19.09 | 21,181,168 | -0.77(-3.87%) |
Sep 16, 2002 | 19.53 | 19.89 | 19.45 | 19.85 | 13,295,991 | +0.18(+0.94%) |
Sep 13, 2002 | 19.39 | 19.77 | 18.93 | 19.67 | 16,212,865 | +0.28(+1.46%) |
Sep 12, 2002 | 19.87 | 19.87 | 19.33 | 19.39 | 16,550,034 | -0.58(-2.92%) |
Sep 11, 2002 | 20.20 | 20.66 | 19.89 | 19.97 | 12,740,165 | -0.11(-0.55%) |
Sep 10, 2002 | 19.85 | 20.11 | 19.73 | 20.08 | 14,169,407 | +0.46(+2.32%) |
Sep 09, 2002 | 19.77 | 19.91 | 19.42 | 19.62 | 17,254,000 | -0.18(-0.90%) |
Sep 06, 2002 | 20.03 | 20.15 | 19.61 | 19.80 | 17,980,490 | +0.31(+1.60%) |
Sep 05, 2002 | 19.08 | 19.68 | 19.02 | 19.49 | 19,699,946 | -0.03(-0.15%) |
Sep 04, 2002 | 19.44 | 19.65 | 18.76 | 19.52 | 23,634,564 | +0.12(+0.59%) |