Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.90 | 21.05 | 20.72 | 20.90 | 1,234,617 | -0.16(-0.74%) |
Nov 27, 2002 | 20.37 | 21.10 | 20.23 | 21.06 | 2,579,801 | +0.69(+3.40%) |
Nov 26, 2002 | 20.68 | 20.83 | 20.28 | 20.37 | 4,357,055 | -0.78(-3.67%) |
Nov 25, 2002 | 21.40 | 21.57 | 20.96 | 21.14 | 2,562,357 | -0.25(-1.18%) |
Nov 22, 2002 | 21.61 | 21.73 | 21.40 | 21.40 | 2,529,483 | -0.28(-1.31%) |
Nov 21, 2002 | 20.87 | 21.68 | 20.79 | 21.68 | 3,761,014 | +0.94(+4.53%) |
Nov 20, 2002 | 20.49 | 20.87 | 20.16 | 20.74 | 6,750,610 | -0.16(-0.75%) |
Nov 19, 2002 | 21.13 | 21.14 | 20.59 | 20.90 | 4,189,192 | -0.55(-2.57%) |
Nov 18, 2002 | 21.87 | 21.91 | 21.31 | 21.45 | 4,032,600 | -0.45(-2.08%) |
Nov 15, 2002 | 21.50 | 22.02 | 21.35 | 21.90 | 2,275,340 | +0.37(+1.73%) |
Nov 14, 2002 | 21.46 | 21.94 | 21.46 | 21.53 | 2,056,622 | +0.08(+0.38%) |
Nov 13, 2002 | 21.20 | 21.74 | 20.84 | 21.45 | 2,094,461 | +0.22(+1.05%) |
Nov 12, 2002 | 21.07 | 21.59 | 21.07 | 21.22 | 2,504,659 | +0.12(+0.57%) |
Nov 11, 2002 | 21.71 | 21.71 | 21.09 | 21.11 | 2,035,421 | -0.61(-2.81%) |
Nov 08, 2002 | 21.49 | 21.91 | 21.49 | 21.72 | 2,147,464 | +0.24(+1.11%) |
Nov 07, 2002 | 22.02 | 22.03 | 21.19 | 21.48 | 2,656,017 | -0.70(-3.16%) |
Nov 06, 2002 | 21.78 | 22.19 | 21.40 | 22.18 | 4,704,991 | +0.40(+1.85%) |
Nov 05, 2002 | 21.34 | 21.81 | 21.14 | 21.78 | 4,325,253 | +0.56(+2.63%) |
Nov 04, 2002 | 21.11 | 21.58 | 20.96 | 21.22 | 5,753,362 | +1.03(+5.09%) |
Nov 01, 2002 | 19.53 | 20.20 | 19.43 | 20.19 | 3,926,730 | +0.72(+3.71%) |
Oct 31, 2002 | 19.85 | 19.99 | 19.38 | 19.47 | 2,611,066 | -0.39(-1.95%) |
Oct 30, 2002 | 20.12 | 20.12 | 19.70 | 19.85 | 2,864,001 | -0.16(-0.82%) |
Oct 29, 2002 | 20.16 | 20.31 | 19.76 | 20.02 | 4,521,026 | +0.16(+0.79%) |
Oct 28, 2002 | 20.41 | 20.46 | 19.83 | 19.86 | 6,185,700 | -0.51(-2.49%) |
Oct 25, 2002 | 19.12 | 20.37 | 18.95 | 20.37 | 9,559,462 | +1.24(+6.51%) |
Oct 24, 2002 | 19.38 | 19.38 | 18.97 | 19.12 | 4,217,370 | -0.25(-1.31%) |
Oct 23, 2002 | 18.97 | 19.38 | 18.58 | 19.38 | 5,035,752 | +0.60(+3.17%) |
Oct 22, 2002 | 18.91 | 19.08 | 18.47 | 18.78 | 2,493,522 | -0.13(-0.67%) |
Oct 21, 2002 | 18.32 | 19.00 | 18.06 | 18.91 | 2,875,406 | +0.59(+3.21%) |
Oct 18, 2002 | 18.20 | 18.38 | 17.81 | 18.32 | 2,696,406 | +0.13(+0.70%) |
Oct 17, 2002 | 18.18 | 18.38 | 17.91 | 18.19 | 17,524,294 | +0.28(+1.54%) |
Oct 16, 2002 | 18.10 | 18.23 | 17.66 | 17.92 | 2,426,967 | -0.19(-1.03%) |
Oct 15, 2002 | 18.11 | 18.24 | 17.86 | 18.10 | 5,840,716 | +0.24(+1.33%) |
Oct 14, 2002 | 17.81 | 18.04 | 17.57 | 17.86 | 2,594,159 | -0.37(-2.04%) |
Oct 11, 2002 | 17.59 | 18.24 | 17.25 | 18.24 | 5,379,126 | +1.16(+6.76%) |
Oct 10, 2002 | 17.04 | 17.21 | 16.78 | 17.08 | 5,206,299 | +0.04(+0.22%) |
Oct 09, 2002 | 17.33 | 17.43 | 17.01 | 17.04 | 108,728,448 | -0.69(-3.87%) |
Oct 08, 2002 | 16.62 | 17.93 | 16.62 | 17.73 | 6,477,145 | +1.11(+6.68%) |
Oct 07, 2002 | 17.65 | 17.66 | 16.45 | 16.62 | 6,117,803 | -1.03(-5.83%) |
Oct 04, 2002 | 18.17 | 18.36 | 17.58 | 17.65 | 2,675,876 | -0.34(-1.87%) |
Oct 03, 2002 | 18.07 | 18.59 | 17.98 | 17.98 | 2,778,795 | -0.13(-0.70%) |
Oct 02, 2002 | 18.71 | 18.85 | 18.05 | 18.11 | 3,804,489 | -0.60(-3.23%) |
Oct 01, 2002 | 18.67 | 18.81 | 18.31 | 18.71 | 4,465,340 | +0.01(+0.04%) |
Sep 30, 2002 | 18.63 | 19.00 | 18.36 | 18.71 | 3,510,494 | -0.37(-1.95%) |
Sep 27, 2002 | 19.00 | 19.23 | 18.80 | 19.08 | 3,208,046 | +0.00(+0.00%) |
Sep 26, 2002 | 18.93 | 19.15 | 18.58 | 19.08 | 6,386,035 | +0.15(+0.79%) |
Sep 25, 2002 | 18.45 | 19.01 | 18.18 | 18.93 | 4,754,639 | +0.67(+3.67%) |
Sep 24, 2002 | 18.67 | 18.78 | 18.24 | 18.26 | 5,823,540 | -0.89(-4.67%) |
Sep 23, 2002 | 18.77 | 19.17 | 18.71 | 19.15 | 63,106,244 | +0.39(+2.07%) |
Sep 20, 2002 | 18.26 | 18.81 | 18.01 | 18.77 | 7,788,515 | +1.40(+8.07%) |
Sep 19, 2002 | 18.44 | 18.44 | 17.33 | 17.36 | 4,409,654 | -1.08(-5.86%) |
Sep 18, 2002 | 18.56 | 18.66 | 18.19 | 18.45 | 2,921,968 | -0.11(-0.60%) |
Sep 17, 2002 | 19.04 | 19.16 | 18.47 | 18.56 | 4,008,179 | -0.39(-2.05%) |
Sep 16, 2002 | 18.80 | 18.97 | 18.45 | 18.94 | 4,437,967 | +0.00(+0.00%) |
Sep 13, 2002 | 18.22 | 18.94 | 17.89 | 18.94 | 24,166,350 | +0.44(+2.38%) |
Sep 12, 2002 | 18.97 | 18.97 | 18.18 | 18.50 | 6,760,406 | -0.57(-3.01%) |
Sep 11, 2002 | 19.00 | 19.11 | 18.97 | 19.08 | 4,070,976 | +0.30(+1.59%) |
Sep 10, 2002 | 18.41 | 18.86 | 18.15 | 18.78 | 4,204,891 | +0.66(+3.66%) |
Sep 09, 2002 | 17.89 | 18.19 | 17.55 | 18.12 | 3,598,250 | +0.08(+0.45%) |
Sep 06, 2002 | 17.66 | 18.08 | 17.53 | 18.04 | 4,721,496 | +0.52(+2.98%) |
Sep 05, 2002 | 17.45 | 17.70 | 17.33 | 17.51 | 3,487,415 | -0.37(-2.08%) |
Sep 04, 2002 | 17.41 | 18.04 | 17.36 | 17.89 | 2,177,655 | +0.48(+2.78%) |