Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.19 | 20.19 | 19.99 | 20.09 | 9,013,673 | -0.09(-0.46%) |
Nov 27, 2002 | 19.95 | 20.22 | 19.77 | 20.18 | 18,151,196 | +0.58(+2.94%) |
Nov 26, 2002 | 19.69 | 19.84 | 19.52 | 19.61 | 20,392,966 | -0.37(-1.85%) |
Nov 25, 2002 | 19.69 | 20.06 | 19.58 | 19.98 | 16,449,170 | +0.22(+1.11%) |
Nov 22, 2002 | 20.10 | 20.11 | 19.66 | 19.76 | 24,384,222 | -0.37(-1.84%) |
Nov 21, 2002 | 20.43 | 20.44 | 19.98 | 20.13 | 21,798,618 | -0.22(-1.08%) |
Nov 20, 2002 | 20.15 | 20.44 | 20.12 | 20.34 | 17,747,428 | +0.02(+0.11%) |
Nov 19, 2002 | 20.21 | 20.48 | 20.13 | 20.32 | 17,169,058 | +0.13(+0.66%) |
Nov 18, 2002 | 20.21 | 20.37 | 19.93 | 20.19 | 15,498,557 | +0.07(+0.34%) |
Nov 15, 2002 | 19.77 | 20.20 | 19.76 | 20.12 | 19,376,010 | +0.20(+1.01%) |
Nov 14, 2002 | 19.60 | 20.12 | 19.53 | 19.92 | 22,617,068 | +0.64(+3.29%) |
Nov 13, 2002 | 19.72 | 19.84 | 19.05 | 19.28 | 21,241,380 | -0.37(-1.88%) |
Nov 12, 2002 | 19.77 | 19.97 | 19.50 | 19.65 | 18,098,884 | +0.10(+0.50%) |
Nov 11, 2002 | 20.00 | 20.11 | 19.40 | 19.55 | 15,171,697 | -0.43(-2.14%) |
Nov 08, 2002 | 20.03 | 20.09 | 19.87 | 19.98 | 16,876,842 | +0.08(+0.38%) |
Nov 07, 2002 | 20.18 | 20.26 | 19.63 | 19.91 | 17,395,972 | -0.36(-1.79%) |
Nov 06, 2002 | 20.41 | 20.48 | 19.74 | 20.27 | 22,529,940 | -0.27(-1.32%) |
Nov 05, 2002 | 19.92 | 20.70 | 19.80 | 20.54 | 23,970,236 | +0.76(+3.85%) |
Nov 04, 2002 | 19.92 | 20.06 | 19.64 | 19.78 | 21,479,900 | -0.23(-1.15%) |
Nov 01, 2002 | 19.51 | 20.11 | 19.47 | 20.01 | 20,823,582 | +0.58(+2.97%) |
Oct 31, 2002 | 19.81 | 20.34 | 19.11 | 19.43 | 33,706,396 | -0.24(-1.23%) |
Oct 30, 2002 | 19.31 | 19.74 | 19.22 | 19.67 | 25,963,612 | +0.49(+2.56%) |
Oct 29, 2002 | 19.34 | 19.69 | 18.80 | 19.18 | 26,293,762 | -0.81(-4.07%) |
Oct 28, 2002 | 20.13 | 20.29 | 19.76 | 20.00 | 15,586,378 | -0.27(-1.34%) |
Oct 25, 2002 | 19.74 | 20.29 | 19.71 | 20.27 | 19,272,428 | +0.25(+1.27%) |
Oct 24, 2002 | 20.49 | 20.53 | 19.81 | 20.02 | 16,900,398 | -0.27(-1.31%) |
Oct 23, 2002 | 20.00 | 20.34 | 19.61 | 20.28 | 21,372,678 | -0.03(-0.14%) |
Oct 22, 2002 | 20.79 | 20.79 | 19.89 | 20.31 | 23,133,080 | -0.47(-2.28%) |
Oct 21, 2002 | 20.64 | 20.96 | 20.49 | 20.78 | 18,032,370 | +0.00(+0.00%) |
Oct 18, 2002 | 20.81 | 21.07 | 20.55 | 20.78 | 21,158,410 | -0.17(-0.83%) |
Oct 17, 2002 | 20.99 | 21.07 | 20.64 | 20.96 | 18,532,966 | +0.44(+2.17%) |
Oct 16, 2002 | 20.96 | 21.04 | 20.48 | 20.51 | 23,513,290 | -0.44(-2.12%) |
Oct 15, 2002 | 20.35 | 20.97 | 20.32 | 20.96 | 31,252,782 | +0.79(+3.92%) |
Oct 14, 2002 | 19.92 | 20.20 | 19.76 | 20.17 | 13,915,011 | +0.23(+1.13%) |
Oct 11, 2002 | 19.63 | 20.06 | 19.44 | 19.94 | 20,649,672 | +0.43(+2.22%) |
Oct 10, 2002 | 19.10 | 19.53 | 18.78 | 19.51 | 27,960,454 | +0.55(+2.92%) |
Oct 09, 2002 | 18.53 | 19.34 | 18.51 | 18.95 | 30,771,932 | +0.07(+0.40%) |
Oct 08, 2002 | 19.46 | 19.46 | 18.72 | 18.88 | 29,827,382 | -0.28(-1.48%) |
Oct 07, 2002 | 19.05 | 19.86 | 19.05 | 19.16 | 24,063,946 | +0.08(+0.39%) |
Oct 04, 2002 | 19.28 | 19.51 | 18.87 | 19.09 | 27,607,438 | -0.07(-0.36%) |
Oct 03, 2002 | 18.96 | 19.51 | 18.85 | 19.16 | 31,628,316 | +0.31(+1.62%) |
Oct 02, 2002 | 19.11 | 19.93 | 18.62 | 18.85 | 33,945,608 | -0.73(-3.74%) |
Oct 01, 2002 | 18.58 | 19.58 | 18.49 | 19.58 | 29,110,612 | +1.17(+6.33%) |
Sep 30, 2002 | 18.95 | 18.95 | 18.00 | 18.42 | 33,539,934 | -0.53(-2.80%) |
Sep 27, 2002 | 19.57 | 19.78 | 18.93 | 18.95 | 21,967,678 | -0.77(-3.89%) |
Sep 26, 2002 | 19.25 | 19.80 | 18.76 | 19.72 | 23,758,044 | +0.89(+4.72%) |
Sep 25, 2002 | 18.98 | 19.02 | 18.30 | 18.83 | 20,786,340 | +0.38(+2.07%) |
Sep 24, 2002 | 18.76 | 18.80 | 18.36 | 18.45 | 23,732,408 | -0.44(-2.35%) |
Sep 23, 2002 | 18.83 | 19.20 | 18.76 | 18.89 | 18,062,336 | -0.09(-0.46%) |
Sep 20, 2002 | 18.81 | 19.10 | 18.76 | 18.98 | 36,776,832 | +0.29(+1.58%) |
Sep 19, 2002 | 18.80 | 19.21 | 18.60 | 18.68 | 17,564,166 | -0.48(-2.53%) |
Sep 18, 2002 | 19.05 | 19.55 | 18.91 | 19.17 | 17,344,006 | +0.08(+0.39%) |
Sep 17, 2002 | 19.86 | 19.86 | 19.03 | 19.09 | 21,175,558 | -0.77(-3.87%) |
Sep 16, 2002 | 19.53 | 19.90 | 19.46 | 19.86 | 13,292,470 | +0.18(+0.94%) |
Sep 13, 2002 | 19.39 | 19.77 | 18.94 | 19.67 | 16,208,572 | +0.28(+1.46%) |
Sep 12, 2002 | 19.88 | 19.88 | 19.34 | 19.39 | 16,545,651 | -0.58(-2.92%) |
Sep 11, 2002 | 20.21 | 20.67 | 19.90 | 19.98 | 12,736,791 | -0.11(-0.55%) |
Sep 10, 2002 | 19.85 | 20.12 | 19.73 | 20.08 | 14,165,655 | +0.46(+2.32%) |
Sep 09, 2002 | 19.77 | 19.92 | 19.43 | 19.63 | 17,249,430 | -0.18(-0.90%) |
Sep 06, 2002 | 20.04 | 20.15 | 19.62 | 19.81 | 17,975,728 | +0.31(+1.60%) |
Sep 05, 2002 | 19.09 | 19.69 | 19.02 | 19.50 | 19,694,730 | -0.03(-0.15%) |
Sep 04, 2002 | 19.45 | 19.65 | 18.77 | 19.52 | 23,628,306 | +0.12(+0.60%) |