Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.15 | 22.32 | 22.05 | 22.23 | 203,453 | +0.33(+1.50%) |
Nov 27, 2002 | 21.24 | 21.90 | 21.22 | 21.90 | 294,717 | +0.61(+2.85%) |
Nov 26, 2002 | 21.50 | 21.51 | 21.09 | 21.29 | 290,711 | -0.17(-0.77%) |
Nov 25, 2002 | 21.70 | 21.77 | 21.30 | 21.46 | 354,151 | -0.31(-1.40%) |
Nov 22, 2002 | 21.34 | 22.13 | 21.11 | 21.77 | 744,919 | +0.62(+2.93%) |
Nov 21, 2002 | 20.80 | 21.32 | 20.62 | 21.15 | 509,078 | +0.35(+1.68%) |
Nov 20, 2002 | 20.75 | 20.96 | 20.57 | 20.80 | 334,785 | +0.07(+0.35%) |
Nov 19, 2002 | 20.93 | 21.08 | 20.63 | 20.72 | 280,582 | -0.31(-1.49%) |
Nov 18, 2002 | 21.45 | 21.62 | 21.00 | 21.04 | 289,375 | -0.49(-2.25%) |
Nov 15, 2002 | 21.20 | 21.64 | 21.20 | 21.52 | 322,653 | +0.22(+1.01%) |
Nov 14, 2002 | 21.01 | 21.51 | 21.00 | 21.31 | 292,269 | +0.37(+1.78%) |
Nov 13, 2002 | 20.93 | 21.43 | 20.56 | 20.93 | 350,255 | -0.01(-0.06%) |
Nov 12, 2002 | 20.53 | 21.47 | 20.53 | 20.95 | 650,761 | +0.43(+2.08%) |
Nov 11, 2002 | 21.05 | 21.06 | 20.47 | 20.52 | 244,856 | -0.59(-2.79%) |
Nov 08, 2002 | 21.36 | 21.70 | 20.98 | 21.11 | 316,420 | -0.27(-1.24%) |
Nov 07, 2002 | 21.72 | 21.76 | 21.01 | 21.38 | 324,434 | -0.46(-2.10%) |
Nov 06, 2002 | 20.78 | 21.88 | 20.72 | 21.83 | 566,174 | +1.04(+5.01%) |
Nov 05, 2002 | 21.34 | 21.34 | 20.49 | 20.79 | 955,606 | -0.53(-2.51%) |
Nov 04, 2002 | 22.12 | 22.13 | 21.24 | 21.33 | 572,184 | -0.66(-2.98%) |
Nov 01, 2002 | 21.70 | 22.01 | 21.60 | 21.98 | 338,458 | +0.22(+1.03%) |
Oct 31, 2002 | 21.56 | 21.76 | 21.33 | 21.76 | 588,545 | +0.27(+1.25%) |
Oct 30, 2002 | 21.57 | 21.82 | 21.31 | 21.49 | 44,519 | -0.08(-0.38%) |
Oct 29, 2002 | 21.63 | 21.70 | 20.94 | 21.57 | 5,008,422 | +0.05(+0.23%) |
Oct 28, 2002 | 22.33 | 22.35 | 21.30 | 21.52 | 688,713 | -0.68(-3.06%) |
Oct 25, 2002 | 22.15 | 22.23 | 21.63 | 22.20 | 493,162 | -0.05(-0.22%) |
Oct 24, 2002 | 23.72 | 23.72 | 21.75 | 22.25 | 1,415,157 | -1.56(-6.55%) |
Oct 23, 2002 | 23.20 | 23.85 | 23.05 | 23.81 | 419,483 | +0.47(+2.00%) |
Oct 22, 2002 | 23.05 | 23.56 | 22.89 | 23.34 | 408,464 | -0.17(-0.71%) |
Oct 21, 2002 | 22.84 | 23.52 | 22.64 | 23.50 | 275,463 | +0.62(+2.73%) |
Oct 18, 2002 | 22.62 | 22.95 | 22.32 | 22.88 | 435,287 | +0.26(+1.13%) |
Oct 17, 2002 | 22.91 | 22.91 | 22.38 | 22.62 | 498,950 | +0.57(+2.61%) |
Oct 16, 2002 | 22.50 | 22.60 | 21.80 | 22.05 | 484,370 | -0.45(-2.00%) |
Oct 15, 2002 | 21.83 | 22.50 | 21.80 | 22.50 | 714,534 | +1.12(+5.25%) |
Oct 14, 2002 | 22.01 | 22.08 | 21.17 | 21.38 | 815,816 | -0.85(-3.84%) |
Oct 11, 2002 | 21.97 | 22.38 | 21.91 | 22.23 | 623,159 | +0.92(+4.32%) |
Oct 10, 2002 | 20.24 | 21.38 | 20.16 | 21.31 | 906,524 | +1.07(+5.28%) |
Oct 09, 2002 | 21.39 | 21.42 | 20.22 | 20.24 | 758,942 | -1.15(-5.36%) |
Oct 08, 2002 | 21.38 | 21.55 | 21.15 | 21.38 | 659,664 | +0.27(+1.28%) |
Oct 07, 2002 | 21.76 | 21.79 | 21.05 | 21.11 | 461,553 | -0.69(-3.17%) |
Oct 04, 2002 | 22.26 | 22.29 | 21.32 | 21.81 | 756,049 | -0.37(-1.68%) |
Oct 03, 2002 | 21.75 | 22.54 | 21.73 | 22.18 | 10,283,960 | +0.44(+2.00%) |
Oct 02, 2002 | 23.44 | 23.44 | 21.56 | 21.74 | 1,405,697 | -1.69(-7.21%) |
Oct 01, 2002 | 22.71 | 23.44 | 22.27 | 23.43 | 570,960 | +0.80(+3.51%) |
Sep 30, 2002 | 22.76 | 22.91 | 22.15 | 22.64 | 578,194 | -0.23(-1.02%) |
Sep 27, 2002 | 23.16 | 23.30 | 22.61 | 22.87 | 421,486 | -0.34(-1.47%) |
Sep 26, 2002 | 22.42 | 23.50 | 22.42 | 23.21 | 857,441 | +0.82(+3.65%) |
Sep 25, 2002 | 21.95 | 22.45 | 21.74 | 22.39 | 566,063 | +0.54(+2.47%) |
Sep 24, 2002 | 22.26 | 22.37 | 21.46 | 21.86 | 890,497 | -0.63(-2.82%) |
Sep 23, 2002 | 22.96 | 22.98 | 22.35 | 22.49 | 463,891 | -0.50(-2.17%) |
Sep 20, 2002 | 22.91 | 23.09 | 22.88 | 22.99 | 657,772 | +0.16(+0.69%) |
Sep 19, 2002 | 22.97 | 23.17 | 22.80 | 22.83 | 655,324 | -0.30(-1.28%) |
Sep 18, 2002 | 23.59 | 23.59 | 23.06 | 23.13 | 774,079 | -0.45(-1.92%) |
Sep 17, 2002 | 24.15 | 24.19 | 23.54 | 23.58 | 711,418 | -0.46(-1.91%) |
Sep 16, 2002 | 24.13 | 24.35 | 23.91 | 24.04 | 526,774 | -0.18(-0.72%) |
Sep 13, 2002 | 24.48 | 24.48 | 23.72 | 24.21 | 558,717 | +0.18(+0.75%) |
Sep 12, 2002 | 24.10 | 24.14 | 23.86 | 24.03 | 5,431,355 | -0.16(-0.65%) |
Sep 11, 2002 | 24.18 | 24.36 | 24.10 | 24.19 | 563,280 | +0.01(+0.06%) |
Sep 10, 2002 | 24.24 | 24.36 | 24.06 | 24.18 | 873,580 | -0.02(-0.09%) |
Sep 09, 2002 | 24.24 | 24.44 | 24.03 | 24.20 | 9,660,690 | +0.05(+0.22%) |
Sep 06, 2002 | 23.59 | 24.34 | 23.52 | 24.15 | 14,290,698 | +0.70(+2.97%) |
Sep 05, 2002 | 23.02 | 23.72 | 22.93 | 23.45 | 1,077,478 | +0.28(+1.20%) |
Sep 04, 2002 | 22.91 | 23.19 | 22.82 | 23.17 | 1,234,631 | +0.29(+1.28%) |