Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.57 | 23.01 | 22.57 | 22.80 | 565,328 | +0.12(+0.54%) |
Nov 27, 2002 | 22.68 | 22.90 | 22.50 | 22.68 | 1,627,288 | -0.01(-0.03%) |
Nov 26, 2002 | 22.75 | 23.00 | 22.60 | 22.69 | 1,399,725 | -0.15(-0.67%) |
Nov 25, 2002 | 23.25 | 23.33 | 22.77 | 22.84 | 1,956,987 | -0.25(-1.10%) |
Nov 22, 2002 | 22.92 | 23.34 | 22.92 | 23.10 | 871,738 | +0.11(+0.47%) |
Nov 21, 2002 | 23.21 | 23.21 | 22.70 | 22.99 | 1,875,148 | +0.12(+0.54%) |
Nov 20, 2002 | 22.60 | 23.16 | 22.46 | 22.87 | 2,225,925 | +0.69(+3.12%) |
Nov 19, 2002 | 22.94 | 23.10 | 22.17 | 22.17 | 2,136,539 | -1.12(-4.82%) |
Nov 18, 2002 | 23.06 | 23.56 | 23.06 | 23.30 | 837,259 | +0.28(+1.24%) |
Nov 15, 2002 | 22.67 | 23.31 | 22.61 | 23.01 | 1,258,425 | -0.05(-0.20%) |
Nov 14, 2002 | 23.34 | 23.43 | 22.82 | 23.06 | 1,273,128 | -0.13(-0.56%) |
Nov 13, 2002 | 23.27 | 23.28 | 22.97 | 23.19 | 1,289,652 | -0.08(-0.33%) |
Nov 12, 2002 | 23.40 | 23.56 | 23.03 | 23.26 | 1,205,991 | +0.19(+0.83%) |
Nov 11, 2002 | 23.66 | 23.72 | 23.04 | 23.07 | 840,251 | -0.60(-2.53%) |
Nov 08, 2002 | 22.98 | 23.80 | 22.90 | 23.67 | 891,515 | -0.16(-0.68%) |
Nov 07, 2002 | 23.83 | 24.44 | 23.73 | 23.83 | 1,092,014 | -0.53(-2.18%) |
Nov 06, 2002 | 23.76 | 24.53 | 23.61 | 24.36 | 1,297,068 | +0.75(+3.19%) |
Nov 05, 2002 | 23.20 | 23.81 | 23.20 | 23.61 | 805,642 | +0.27(+1.15%) |
Nov 04, 2002 | 23.43 | 23.90 | 23.33 | 23.34 | 931,719 | +0.02(+0.07%) |
Nov 01, 2002 | 22.61 | 23.73 | 22.60 | 23.33 | 978,038 | +0.65(+2.85%) |
Oct 31, 2002 | 22.69 | 22.93 | 22.51 | 22.68 | 1,315,023 | -0.19(-0.84%) |
Oct 30, 2002 | 22.89 | 23.04 | 22.71 | 22.87 | 581,592 | -0.13(-0.57%) |
Oct 29, 2002 | 23.04 | 23.11 | 22.79 | 23.00 | 796,925 | -0.11(-0.47%) |
Oct 28, 2002 | 23.46 | 23.75 | 23.06 | 23.11 | 1,011,606 | -0.33(-1.41%) |
Oct 25, 2002 | 22.69 | 23.55 | 22.60 | 23.44 | 892,425 | +0.69(+3.04%) |
Oct 24, 2002 | 22.96 | 23.21 | 22.63 | 22.75 | 950,194 | -0.20(-0.87%) |
Oct 23, 2002 | 22.77 | 22.97 | 22.52 | 22.95 | 1,108,538 | +0.17(+0.74%) |
Oct 22, 2002 | 23.12 | 23.12 | 22.67 | 22.78 | 860,548 | -0.34(-1.46%) |
Oct 21, 2002 | 22.94 | 23.29 | 22.84 | 23.12 | 587,837 | -0.09(-0.40%) |
Oct 18, 2002 | 23.17 | 23.36 | 23.02 | 23.21 | 815,270 | -0.13(-0.56%) |
Oct 17, 2002 | 23.25 | 23.40 | 22.95 | 23.34 | 1,141,977 | +0.62(+2.74%) |
Oct 16, 2002 | 22.48 | 22.98 | 22.33 | 22.72 | 1,466,342 | +0.24(+1.06%) |
Oct 15, 2002 | 23.29 | 23.43 | 22.33 | 22.48 | 1,957,117 | -0.38(-1.68%) |
Oct 14, 2002 | 22.47 | 23.22 | 22.47 | 22.87 | 773,895 | +0.41(+1.81%) |
Oct 11, 2002 | 22.48 | 22.80 | 22.06 | 22.46 | 1,205,080 | +0.25(+1.11%) |
Oct 10, 2002 | 21.79 | 22.53 | 21.79 | 22.21 | 1,573,422 | +0.26(+1.19%) |
Oct 09, 2002 | 22.24 | 22.40 | 21.90 | 21.95 | 1,625,076 | -0.28(-1.28%) |
Oct 08, 2002 | 23.02 | 23.26 | 22.21 | 22.23 | 1,922,118 | -0.71(-3.08%) |
Oct 07, 2002 | 22.44 | 23.33 | 22.44 | 22.94 | 1,714,852 | +0.55(+2.44%) |
Oct 04, 2002 | 22.80 | 22.98 | 22.20 | 22.40 | 1,045,305 | +0.02(+0.10%) |
Oct 03, 2002 | 21.98 | 22.76 | 21.98 | 22.37 | 866,533 | +0.28(+1.29%) |
Oct 02, 2002 | 22.48 | 22.79 | 22.00 | 22.09 | 9,771,276 | -0.39(-1.74%) |
Oct 01, 2002 | 21.94 | 22.48 | 21.86 | 22.48 | 1,535,430 | +0.65(+2.99%) |
Sep 30, 2002 | 21.85 | 22.17 | 21.37 | 21.83 | 1,492,624 | -0.18(-0.80%) |
Sep 27, 2002 | 22.10 | 22.50 | 21.95 | 22.00 | 874,080 | -0.17(-0.76%) |
Sep 26, 2002 | 22.25 | 22.40 | 21.74 | 22.17 | 1,452,680 | -0.19(-0.86%) |
Sep 25, 2002 | 21.79 | 22.40 | 21.77 | 22.37 | 924,302 | +0.87(+4.04%) |
Sep 24, 2002 | 21.82 | 21.98 | 21.43 | 21.50 | 1,309,038 | -0.32(-1.48%) |
Sep 23, 2002 | 21.75 | 22.17 | 21.67 | 21.82 | 1,200,396 | -0.28(-1.25%) |
Sep 20, 2002 | 22.26 | 22.48 | 21.98 | 22.10 | 2,008,511 | -0.16(-0.73%) |
Sep 19, 2002 | 22.80 | 22.84 | 22.25 | 22.26 | 1,305,395 | -0.57(-2.49%) |
Sep 18, 2002 | 22.80 | 23.15 | 22.63 | 22.83 | 837,129 | +0.03(+0.13%) |
Sep 17, 2002 | 23.67 | 23.96 | 22.63 | 22.80 | 714,955 | -0.49(-2.11%) |
Sep 16, 2002 | 23.17 | 23.40 | 22.67 | 23.29 | 605,793 | +0.12(+0.53%) |
Sep 13, 2002 | 23.02 | 23.23 | 22.89 | 23.16 | 674,491 | +0.15(+0.63%) |
Sep 12, 2002 | 23.40 | 23.41 | 22.98 | 23.02 | 6,492,499 | -0.38(-1.64%) |
Sep 11, 2002 | 23.63 | 23.83 | 23.40 | 23.40 | 673,320 | -0.08(-0.33%) |
Sep 10, 2002 | 23.56 | 23.62 | 23.10 | 23.48 | 621,146 | -0.08(-0.36%) |
Sep 09, 2002 | 23.19 | 23.83 | 23.09 | 23.56 | 586,666 | +0.16(+0.69%) |
Sep 06, 2002 | 23.29 | 23.55 | 23.06 | 23.40 | 580,942 | +0.36(+1.57%) |
Sep 05, 2002 | 23.21 | 23.35 | 22.21 | 23.04 | 1,008,744 | -0.25(-1.06%) |
Sep 04, 2002 | 22.90 | 23.36 | 22.52 | 23.29 | 1,042,052 | +0.69(+3.06%) |