Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.42 | 18.62 | 18.37 | 18.62 | 1,726,459 | -0.20(-1.04%) |
Nov 27, 2002 | 18.83 | 19.05 | 18.81 | 18.81 | 1,494,169 | +0.16(+0.84%) |
Nov 26, 2002 | 19.11 | 19.14 | 18.61 | 18.66 | 1,953,851 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.06 | 19.32 | 2,928,735 | -0.06(-0.33%) |
Nov 22, 2002 | 19.37 | 19.58 | 19.11 | 19.39 | 1,493,353 | -0.20(-1.00%) |
Nov 21, 2002 | 19.51 | 19.60 | 19.43 | 19.58 | 962,637 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.40 | 19.11 | 19.33 | 1,512,744 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.36 | 1,672,980 | +0.40(+2.12%) |
Nov 18, 2002 | 19.15 | 19.23 | 18.95 | 18.95 | 1,321,278 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.51 | 1,286,986 | +0.06(+0.33%) |
Nov 14, 2002 | 19.32 | 19.47 | 19.11 | 19.44 | 1,401,498 | +0.13(+0.69%) |
Nov 13, 2002 | 19.40 | 19.60 | 19.11 | 19.31 | 2,774,828 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.60 | 19.25 | 19.25 | 1,016,729 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.38 | 19.11 | 19.17 | 1,344,548 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,620 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.84 | 19.40 | 19.43 | 1,964,873 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.51 | 19.11 | 19.45 | 1,750,954 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,363,940 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.62 | 1,329,239 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,688 | -0.02(-0.11%) |
Oct 31, 2002 | 18.68 | 18.75 | 18.40 | 18.46 | 1,429,667 | +0.00(+0.03%) |
Oct 30, 2002 | 18.59 | 18.60 | 18.32 | 18.46 | 1,432,524 | -0.40(-2.13%) |
Oct 29, 2002 | 19.06 | 19.17 | 18.47 | 18.86 | 1,548,465 | +0.00(+0.00%) |
Oct 28, 2002 | 19.06 | 19.36 | 18.71 | 18.86 | 1,512,132 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.16 | 18.58 | 18.99 | 1,570,306 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.62 | 2,799,731 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.49 | 18.89 | 19.24 | 3,906,886 | -1.01(-5.01%) |
Oct 22, 2002 | 20.49 | 20.56 | 19.87 | 20.25 | 1,701,761 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.52 | 19.96 | 20.49 | 1,788,921 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.82 | 20.36 | 20.57 | 2,316,167 | -0.54(-2.58%) |
Oct 17, 2002 | 21.06 | 21.14 | 20.77 | 21.11 | 1,341,486 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.52 | 20.57 | 2,090,000 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.58 | 21.05 | 2,322,494 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,265 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.13 | 1,265,553 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.82 | 18.81 | 19.70 | 2,318,208 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,333 | -0.29(-1.50%) |
Oct 08, 2002 | 19.66 | 19.67 | 19.22 | 19.65 | 3,448,429 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,053 | -0.47(-2.36%) |
Oct 04, 2002 | 20.07 | 20.16 | 19.74 | 19.91 | 2,181,446 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.29 | 20.39 | 2,999,361 | +0.30(+1.49%) |
Oct 02, 2002 | 20.14 | 20.39 | 20.05 | 20.09 | 3,089,991 | +0.25(+1.28%) |
Oct 01, 2002 | 19.30 | 19.90 | 19.13 | 19.84 | 3,074,070 | +1.01(+5.36%) |
Sep 30, 2002 | 18.85 | 18.98 | 18.50 | 18.83 | 1,920,375 | -0.21(-1.11%) |
Sep 27, 2002 | 19.09 | 19.59 | 18.95 | 19.04 | 3,669,492 | +0.16(+0.86%) |
Sep 26, 2002 | 18.66 | 18.95 | 18.58 | 18.88 | 3,006,097 | +0.82(+4.56%) |
Sep 25, 2002 | 17.81 | 18.11 | 17.56 | 18.05 | 1,761,160 | +0.66(+3.77%) |
Sep 24, 2002 | 17.11 | 17.59 | 17.05 | 17.40 | 571,540 | -0.02(-0.14%) |
Sep 23, 2002 | 17.47 | 17.81 | 17.27 | 17.42 | 1,671,551 | -0.44(-2.44%) |
Sep 20, 2002 | 18.03 | 18.11 | 17.74 | 17.86 | 2,855,456 | +0.62(+3.61%) |
Sep 19, 2002 | 17.54 | 17.61 | 17.22 | 17.23 | 4,539,254 | -1.17(-6.36%) |
Sep 18, 2002 | 18.17 | 18.52 | 18.15 | 18.41 | 1,468,246 | +0.05(+0.27%) |
Sep 17, 2002 | 18.80 | 18.86 | 18.36 | 18.36 | 1,992,634 | -0.26(-1.40%) |
Sep 16, 2002 | 18.44 | 18.70 | 18.34 | 18.62 | 877,926 | +0.00(+0.00%) |
Sep 13, 2002 | 18.27 | 18.71 | 18.17 | 18.62 | 1,653,792 | -0.13(-0.68%) |
Sep 12, 2002 | 18.99 | 19.02 | 18.71 | 18.74 | 1,639,708 | -0.47(-2.45%) |
Sep 11, 2002 | 19.40 | 19.49 | 19.19 | 19.21 | 1,185,333 | +0.26(+1.40%) |
Sep 10, 2002 | 18.99 | 19.06 | 18.80 | 18.95 | 2,016,516 | +0.29(+1.55%) |
Sep 09, 2002 | 18.22 | 18.77 | 18.16 | 18.66 | 1,569,082 | +0.31(+1.71%) |
Sep 06, 2002 | 18.86 | 18.86 | 18.34 | 18.35 | 1,229,832 | +0.16(+0.86%) |
Sep 05, 2002 | 17.86 | 18.36 | 17.78 | 18.19 | 1,849,341 | -0.29(-1.59%) |
Sep 04, 2002 | 18.01 | 18.54 | 18.01 | 18.48 | 1,751,975 | +0.68(+3.83%) |