Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.54 | 19.76 | 19.29 | 19.51 | 1,342,417 | -0.02(-0.10%) |
Nov 27, 2002 | 19.59 | 19.74 | 19.29 | 19.53 | 3,043,395 | +0.11(+0.55%) |
Nov 26, 2002 | 19.47 | 19.77 | 19.27 | 19.43 | 5,686,764 | -0.31(-1.55%) |
Nov 25, 2002 | 20.29 | 20.45 | 19.57 | 19.73 | 6,456,509 | -0.68(-3.32%) |
Nov 22, 2002 | 20.76 | 20.76 | 20.36 | 20.41 | 4,420,040 | -0.35(-1.69%) |
Nov 21, 2002 | 20.73 | 20.84 | 20.53 | 20.76 | 4,130,386 | +0.03(+0.16%) |
Nov 20, 2002 | 21.09 | 21.12 | 20.60 | 20.73 | 4,904,805 | -0.31(-1.48%) |
Nov 19, 2002 | 20.89 | 21.41 | 20.89 | 21.04 | 2,663,423 | -0.01(-0.03%) |
Nov 18, 2002 | 21.52 | 21.53 | 21.00 | 21.04 | 1,771,845 | -0.27(-1.25%) |
Nov 15, 2002 | 21.22 | 21.49 | 21.06 | 21.31 | 2,405,132 | -0.11(-0.53%) |
Nov 14, 2002 | 21.32 | 21.47 | 21.23 | 21.42 | 1,772,298 | +0.27(+1.29%) |
Nov 13, 2002 | 20.55 | 21.22 | 20.49 | 21.15 | 3,362,451 | +0.60(+2.90%) |
Nov 12, 2002 | 20.76 | 20.89 | 20.45 | 20.55 | 2,585,770 | -0.05(-0.26%) |
Nov 11, 2002 | 20.81 | 20.92 | 20.51 | 20.61 | 2,358,540 | -0.27(-1.27%) |
Nov 08, 2002 | 21.06 | 21.49 | 20.73 | 20.87 | 2,417,798 | -0.19(-0.91%) |
Nov 07, 2002 | 21.16 | 21.31 | 21.04 | 21.06 | 2,469,064 | -0.09(-0.44%) |
Nov 06, 2002 | 21.54 | 21.57 | 20.89 | 21.16 | 2,904,072 | -0.13(-0.59%) |
Nov 05, 2002 | 21.49 | 21.61 | 21.16 | 21.28 | 3,508,559 | -0.03(-0.16%) |
Nov 04, 2002 | 21.12 | 21.55 | 21.02 | 21.32 | 2,365,326 | +0.19(+0.91%) |
Nov 01, 2002 | 21.06 | 21.42 | 20.92 | 21.12 | 2,907,087 | +0.11(+0.54%) |
Oct 31, 2002 | 21.45 | 21.45 | 20.80 | 21.01 | 3,618,178 | -0.29(-1.37%) |
Oct 30, 2002 | 20.75 | 21.44 | 20.59 | 21.30 | 4,553,784 | +0.70(+3.41%) |
Oct 29, 2002 | 20.56 | 20.79 | 20.33 | 20.60 | 2,963,028 | +0.04(+0.19%) |
Oct 28, 2002 | 20.99 | 21.22 | 20.56 | 20.56 | 3,784,189 | -0.89(-4.14%) |
Oct 25, 2002 | 20.25 | 21.46 | 20.13 | 21.45 | 5,855,791 | +1.03(+5.07%) |
Oct 24, 2002 | 20.89 | 21.09 | 20.29 | 20.41 | 3,400,146 | -0.44(-2.10%) |
Oct 23, 2002 | 20.73 | 20.96 | 20.28 | 20.85 | 1,176,103 | -0.07(-0.32%) |
Oct 22, 2002 | 21.26 | 21.34 | 20.64 | 20.92 | 3,243,031 | -0.42(-1.99%) |
Oct 21, 2002 | 20.39 | 21.47 | 20.39 | 21.34 | 4,457,886 | +0.85(+4.14%) |
Oct 18, 2002 | 20.46 | 20.69 | 20.33 | 20.49 | 2,552,447 | +0.07(+0.32%) |
Oct 17, 2002 | 20.39 | 20.50 | 20.03 | 20.43 | 4,049,868 | +0.60(+3.01%) |
Oct 16, 2002 | 20.10 | 20.46 | 19.70 | 19.83 | 2,450,518 | -0.26(-1.29%) |
Oct 15, 2002 | 19.93 | 20.10 | 19.84 | 20.09 | 4,306,651 | +0.45(+2.30%) |
Oct 14, 2002 | 19.43 | 19.70 | 19.35 | 19.64 | 2,205,948 | +0.11(+0.54%) |
Oct 11, 2002 | 19.00 | 19.73 | 18.81 | 19.53 | 3,462,872 | +0.70(+3.70%) |
Oct 10, 2002 | 19.21 | 19.23 | 18.72 | 18.84 | 6,252,952 | -0.31(-1.63%) |
Oct 09, 2002 | 19.56 | 19.73 | 19.07 | 19.15 | 4,084,397 | -0.71(-3.57%) |
Oct 08, 2002 | 19.56 | 19.93 | 19.51 | 19.86 | 5,537,791 | +0.38(+1.98%) |
Oct 07, 2002 | 19.25 | 19.73 | 19.25 | 19.47 | 5,085,443 | +0.22(+1.14%) |
Oct 04, 2002 | 19.20 | 19.69 | 19.07 | 19.25 | 5,298,800 | +0.15(+0.76%) |
Oct 03, 2002 | 18.91 | 19.56 | 18.91 | 19.11 | 4,600,375 | +0.20(+1.05%) |
Oct 02, 2002 | 19.50 | 19.62 | 18.87 | 18.91 | 5,389,270 | -0.65(-3.32%) |
Oct 01, 2002 | 18.93 | 19.66 | 18.91 | 19.56 | 4,170,344 | +0.73(+3.87%) |
Sep 30, 2002 | 19.10 | 19.19 | 18.58 | 18.83 | 6,350,509 | -0.76(-3.89%) |
Sep 27, 2002 | 19.90 | 19.90 | 19.53 | 19.59 | 4,740,603 | -0.32(-1.63%) |
Sep 26, 2002 | 19.45 | 19.96 | 19.33 | 19.92 | 3,760,969 | +0.62(+3.23%) |
Sep 25, 2002 | 19.43 | 19.47 | 19.07 | 19.29 | 5,617,253 | +0.13(+0.69%) |
Sep 24, 2002 | 19.40 | 19.71 | 19.14 | 19.16 | 5,593,580 | -0.52(-2.63%) |
Sep 23, 2002 | 19.73 | 19.98 | 19.60 | 19.68 | 3,592,696 | -0.14(-0.70%) |
Sep 20, 2002 | 19.63 | 19.90 | 19.55 | 19.82 | 5,743,458 | +0.46(+2.36%) |
Sep 19, 2002 | 19.93 | 20.12 | 19.03 | 19.36 | 10,172,545 | -0.74(-3.66%) |
Sep 18, 2002 | 20.25 | 20.33 | 19.97 | 20.10 | 3,792,030 | -0.19(-0.92%) |
Sep 17, 2002 | 20.79 | 20.80 | 20.16 | 20.28 | 4,350,529 | -0.29(-1.42%) |
Sep 16, 2002 | 20.17 | 20.59 | 20.13 | 20.57 | 3,374,966 | +0.34(+1.71%) |
Sep 13, 2002 | 19.97 | 20.26 | 19.93 | 20.23 | 3,935,274 | +0.03(+0.16%) |
Sep 12, 2002 | 20.21 | 20.38 | 19.94 | 20.19 | 5,170,635 | -0.08(-0.39%) |
Sep 11, 2002 | 20.24 | 20.59 | 20.17 | 20.27 | 3,100,391 | +0.03(+0.16%) |
Sep 10, 2002 | 19.78 | 20.38 | 19.70 | 20.24 | 4,692,504 | +0.48(+2.42%) |
Sep 09, 2002 | 19.53 | 19.86 | 19.48 | 19.76 | 2,386,435 | +0.22(+1.12%) |
Sep 06, 2002 | 19.47 | 19.70 | 19.17 | 19.54 | 2,903,770 | +0.12(+0.61%) |
Sep 05, 2002 | 18.74 | 19.73 | 18.64 | 19.43 | 5,192,197 | +0.52(+2.77%) |
Sep 04, 2002 | 18.57 | 18.99 | 18.42 | 18.90 | 2,718,006 | +0.48(+2.63%) |