Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.97 | 23.25 | 22.73 | 23.11 | 1,708,740 | +0.06(+0.26%) |
Nov 27, 2002 | 22.54 | 23.13 | 22.46 | 23.05 | 2,562,585 | +0.70(+3.13%) |
Nov 26, 2002 | 22.51 | 22.51 | 21.91 | 22.35 | 3,388,192 | -0.16(-0.71%) |
Nov 25, 2002 | 22.60 | 22.79 | 21.85 | 22.51 | 3,544,749 | -0.08(-0.37%) |
Nov 22, 2002 | 22.70 | 22.97 | 22.50 | 22.59 | 3,859,441 | -0.10(-0.44%) |
Nov 21, 2002 | 21.43 | 22.84 | 21.38 | 22.69 | 5,972,973 | +1.48(+7.00%) |
Nov 20, 2002 | 20.43 | 21.43 | 20.31 | 21.20 | 5,183,091 | +0.72(+3.53%) |
Nov 19, 2002 | 20.43 | 20.67 | 20.18 | 20.48 | 2,659,383 | +0.06(+0.30%) |
Nov 18, 2002 | 20.92 | 20.92 | 20.30 | 20.42 | 2,946,362 | -0.41(-1.97%) |
Nov 15, 2002 | 20.65 | 20.83 | 20.06 | 20.83 | 4,580,764 | +0.19(+0.92%) |
Nov 14, 2002 | 19.98 | 20.68 | 19.89 | 20.64 | 5,060,945 | +1.07(+5.49%) |
Nov 13, 2002 | 19.50 | 19.95 | 18.94 | 19.57 | 5,017,471 | +0.08(+0.39%) |
Nov 12, 2002 | 19.03 | 19.78 | 18.97 | 19.49 | 4,152,331 | +0.63(+3.35%) |
Nov 11, 2002 | 18.97 | 19.19 | 18.77 | 18.86 | 2,928,500 | -0.18(-0.92%) |
Nov 08, 2002 | 19.36 | 20.02 | 18.88 | 19.03 | 4,107,938 | -0.52(-2.65%) |
Nov 07, 2002 | 19.99 | 20.18 | 19.51 | 19.55 | 4,076,679 | -0.70(-3.46%) |
Nov 06, 2002 | 20.33 | 20.56 | 19.76 | 20.25 | 4,708,295 | -0.03(-0.15%) |
Nov 05, 2002 | 20.18 | 20.59 | 20.12 | 20.28 | 2,661,090 | -0.08(-0.41%) |
Nov 04, 2002 | 20.60 | 20.91 | 20.26 | 20.37 | 3,594,528 | +0.19(+0.94%) |
Nov 01, 2002 | 19.80 | 20.41 | 19.44 | 20.18 | 4,296,674 | +0.38(+1.92%) |
Oct 31, 2002 | 20.21 | 20.29 | 19.61 | 19.80 | 5,371,959 | -0.34(-1.70%) |
Oct 30, 2002 | 20.10 | 20.41 | 19.91 | 20.14 | 4,925,007 | +0.22(+1.11%) |
Oct 29, 2002 | 20.78 | 20.82 | 19.76 | 19.92 | 4,573,671 | -0.86(-4.14%) |
Oct 28, 2002 | 21.17 | 21.24 | 20.63 | 20.78 | 3,398,305 | +0.05(+0.26%) |
Oct 25, 2002 | 19.99 | 20.88 | 19.80 | 20.72 | 2,532,114 | +0.56(+2.79%) |
Oct 24, 2002 | 21.13 | 21.32 | 19.98 | 20.16 | 3,755,814 | -0.69(-3.29%) |
Oct 23, 2002 | 20.52 | 21.05 | 19.81 | 20.85 | 4,142,874 | +0.16(+0.77%) |
Oct 22, 2002 | 20.55 | 20.86 | 20.31 | 20.69 | 4,125,537 | -0.20(-0.95%) |
Oct 21, 2002 | 20.56 | 21.00 | 20.05 | 20.88 | 3,602,933 | +0.31(+1.52%) |
Oct 18, 2002 | 20.36 | 20.88 | 20.00 | 20.57 | 5,312,331 | +0.21(+1.05%) |
Oct 17, 2002 | 20.33 | 20.52 | 19.99 | 20.36 | 6,314,065 | +1.28(+6.70%) |
Oct 16, 2002 | 18.65 | 19.19 | 18.40 | 19.08 | 4,802,992 | +0.06(+0.32%) |
Oct 15, 2002 | 19.34 | 19.34 | 18.52 | 19.02 | 6,063,598 | +1.27(+7.16%) |
Oct 14, 2002 | 17.51 | 18.04 | 17.44 | 17.75 | 3,798,631 | -0.34(-1.89%) |
Oct 11, 2002 | 18.20 | 18.65 | 17.80 | 18.09 | 6,773,757 | +0.54(+3.08%) |
Oct 10, 2002 | 16.14 | 17.89 | 16.11 | 17.55 | 6,549,952 | +1.18(+7.21%) |
Oct 09, 2002 | 16.97 | 16.97 | 16.27 | 16.37 | 4,864,591 | -0.99(-5.70%) |
Oct 08, 2002 | 16.18 | 17.44 | 16.15 | 17.36 | 8,780,903 | +1.48(+9.35%) |
Oct 07, 2002 | 17.13 | 17.30 | 15.87 | 15.87 | 6,548,508 | -1.32(-7.66%) |
Oct 04, 2002 | 18.19 | 18.23 | 16.92 | 17.19 | 8,187,638 | -1.04(-5.72%) |
Oct 03, 2002 | 20.38 | 20.38 | 17.44 | 18.23 | 17,870,326 | -2.14(-10.50%) |
Oct 02, 2002 | 21.92 | 21.92 | 20.29 | 20.37 | 7,338,784 | -1.77(-7.98%) |
Oct 01, 2002 | 21.82 | 22.20 | 21.09 | 22.14 | 5,726,185 | +0.26(+1.18%) |
Sep 30, 2002 | 21.55 | 22.19 | 20.88 | 21.88 | 4,405,293 | -0.11(-0.48%) |
Sep 27, 2002 | 22.46 | 22.77 | 21.93 | 21.99 | 3,981,719 | -0.55(-2.43%) |
Sep 26, 2002 | 22.27 | 22.64 | 22.00 | 22.54 | 4,087,580 | +0.38(+1.72%) |
Sep 25, 2002 | 21.36 | 22.46 | 21.09 | 22.16 | 4,637,372 | +1.00(+4.71%) |
Sep 24, 2002 | 21.60 | 22.14 | 21.02 | 21.16 | 4,700,284 | -0.96(-4.34%) |
Sep 23, 2002 | 21.91 | 22.38 | 21.18 | 22.12 | 4,515,619 | +0.02(+0.10%) |
Sep 20, 2002 | 22.57 | 22.78 | 21.97 | 22.10 | 6,908,906 | -0.53(-2.32%) |
Sep 19, 2002 | 22.93 | 23.05 | 22.57 | 22.62 | 3,892,277 | -1.03(-4.35%) |
Sep 18, 2002 | 23.79 | 23.87 | 23.07 | 23.65 | 4,662,458 | -0.68(-2.79%) |
Sep 17, 2002 | 25.22 | 25.30 | 24.24 | 24.33 | 2,690,773 | -0.32(-1.30%) |
Sep 16, 2002 | 24.48 | 24.79 | 24.20 | 24.65 | 1,901,548 | -0.15(-0.61%) |
Sep 13, 2002 | 24.06 | 24.86 | 24.01 | 24.80 | 3,083,350 | +0.40(+1.62%) |
Sep 12, 2002 | 25.09 | 25.19 | 24.25 | 24.40 | 2,119,179 | -1.01(-3.98%) |
Sep 11, 2002 | 26.10 | 26.12 | 25.37 | 25.41 | 1,461,426 | -0.05(-0.18%) |
Sep 10, 2002 | 25.70 | 25.73 | 25.13 | 25.46 | 2,409,836 | -0.20(-0.77%) |
Sep 09, 2002 | 25.09 | 25.76 | 24.83 | 25.66 | 3,242,010 | +0.30(+1.17%) |
Sep 06, 2002 | 25.27 | 25.64 | 25.13 | 25.36 | 774,909 | +0.49(+1.96%) |
Sep 05, 2002 | 24.55 | 25.39 | 24.29 | 24.87 | 2,731,620 | -0.39(-1.54%) |
Sep 04, 2002 | 24.77 | 25.38 | 24.49 | 25.26 | 3,474,088 | +0.71(+2.88%) |