Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.26 | 18.46 | 18.22 | 18.46 | 1,741,090 | -0.19(-1.04%) |
Nov 27, 2002 | 18.67 | 18.89 | 18.65 | 18.65 | 1,506,831 | +0.16(+0.84%) |
Nov 26, 2002 | 18.95 | 18.98 | 18.46 | 18.50 | 1,970,408 | -0.66(-3.45%) |
Nov 25, 2002 | 19.07 | 19.23 | 18.90 | 19.16 | 2,953,554 | -0.06(-0.33%) |
Nov 22, 2002 | 19.20 | 19.41 | 18.95 | 19.22 | 1,506,008 | -0.19(-1.00%) |
Nov 21, 2002 | 19.34 | 19.43 | 19.27 | 19.42 | 970,794 | +0.25(+1.29%) |
Nov 20, 2002 | 19.05 | 19.23 | 18.95 | 19.17 | 1,525,564 | -0.02(-0.13%) |
Nov 19, 2002 | 19.04 | 19.31 | 19.02 | 19.19 | 1,687,157 | +0.40(+2.12%) |
Nov 18, 2002 | 18.98 | 19.07 | 18.80 | 18.80 | 1,332,475 | -0.55(-2.84%) |
Nov 15, 2002 | 19.04 | 19.41 | 19.01 | 19.34 | 1,297,892 | +0.06(+0.33%) |
Nov 14, 2002 | 19.15 | 19.31 | 18.95 | 19.28 | 1,413,375 | +0.13(+0.69%) |
Nov 13, 2002 | 19.24 | 19.43 | 18.95 | 19.15 | 2,798,342 | +0.06(+0.31%) |
Nov 12, 2002 | 19.31 | 19.43 | 19.09 | 19.09 | 1,025,345 | +0.09(+0.46%) |
Nov 11, 2002 | 19.04 | 19.21 | 18.95 | 19.00 | 1,355,942 | -0.31(-1.59%) |
Nov 08, 2002 | 19.36 | 19.46 | 19.23 | 19.31 | 1,729,151 | +0.04(+0.23%) |
Nov 07, 2002 | 19.29 | 19.67 | 19.24 | 19.27 | 1,981,524 | -0.02(-0.10%) |
Nov 06, 2002 | 19.10 | 19.34 | 18.95 | 19.29 | 1,765,792 | +0.53(+2.85%) |
Nov 05, 2002 | 18.36 | 18.87 | 18.31 | 18.75 | 1,375,498 | +0.29(+1.58%) |
Nov 04, 2002 | 18.41 | 18.64 | 18.31 | 18.46 | 1,340,503 | +0.17(+0.93%) |
Nov 01, 2002 | 18.31 | 18.32 | 18.05 | 18.29 | 1,552,736 | -0.02(-0.11%) |
Oct 31, 2002 | 18.52 | 18.59 | 18.25 | 18.31 | 1,441,782 | +0.00(+0.03%) |
Oct 30, 2002 | 18.43 | 18.45 | 18.17 | 18.30 | 1,444,664 | -0.40(-2.13%) |
Oct 29, 2002 | 18.90 | 19.01 | 18.32 | 18.70 | 1,561,588 | +0.00(+0.00%) |
Oct 28, 2002 | 18.90 | 19.19 | 18.56 | 18.70 | 1,524,946 | -0.13(-0.70%) |
Oct 25, 2002 | 18.56 | 18.99 | 18.42 | 18.83 | 1,583,614 | +0.37(+2.03%) |
Oct 24, 2002 | 18.44 | 18.66 | 18.26 | 18.46 | 2,823,456 | -0.62(-3.23%) |
Oct 23, 2002 | 19.20 | 19.32 | 18.73 | 19.08 | 3,939,994 | -1.01(-5.01%) |
Oct 22, 2002 | 20.32 | 20.39 | 19.70 | 20.08 | 1,716,182 | -0.23(-1.15%) |
Oct 21, 2002 | 19.98 | 20.34 | 19.80 | 20.32 | 1,804,080 | -0.08(-0.38%) |
Oct 18, 2002 | 20.49 | 20.64 | 20.18 | 20.39 | 2,335,794 | -0.54(-2.58%) |
Oct 17, 2002 | 20.88 | 20.96 | 20.60 | 20.93 | 1,352,854 | +0.54(+2.64%) |
Oct 16, 2002 | 20.42 | 20.60 | 20.34 | 20.39 | 2,107,711 | -0.48(-2.28%) |
Oct 15, 2002 | 20.44 | 20.88 | 20.40 | 20.87 | 2,342,176 | +0.59(+2.90%) |
Oct 14, 2002 | 20.00 | 20.34 | 20.00 | 20.28 | 1,791,318 | +0.33(+1.63%) |
Oct 11, 2002 | 19.71 | 20.01 | 19.35 | 19.96 | 1,276,278 | +0.42(+2.16%) |
Oct 10, 2002 | 18.75 | 19.65 | 18.65 | 19.53 | 2,337,853 | +0.34(+1.80%) |
Oct 09, 2002 | 19.14 | 19.52 | 19.11 | 19.19 | 2,244,191 | -0.29(-1.50%) |
Oct 08, 2002 | 19.49 | 19.51 | 19.06 | 19.48 | 3,477,652 | +0.20(+1.03%) |
Oct 07, 2002 | 19.25 | 19.63 | 19.15 | 19.28 | 1,541,002 | -0.47(-2.36%) |
Oct 04, 2002 | 19.90 | 19.99 | 19.58 | 19.75 | 2,199,933 | -0.47(-2.33%) |
Oct 03, 2002 | 20.39 | 20.86 | 20.12 | 20.22 | 3,024,779 | +0.30(+1.49%) |
Oct 02, 2002 | 19.97 | 20.22 | 19.88 | 19.92 | 3,116,177 | +0.25(+1.28%) |
Oct 01, 2002 | 19.14 | 19.74 | 18.97 | 19.67 | 3,100,120 | +1.00(+5.36%) |
Sep 30, 2002 | 18.69 | 18.82 | 18.35 | 18.67 | 1,936,649 | -0.21(-1.11%) |
Sep 27, 2002 | 18.93 | 19.43 | 18.79 | 18.88 | 3,700,589 | +0.16(+0.86%) |
Sep 26, 2002 | 18.50 | 18.80 | 18.42 | 18.72 | 3,031,572 | +0.82(+4.56%) |
Sep 25, 2002 | 17.66 | 17.95 | 17.41 | 17.90 | 1,776,085 | +0.65(+3.77%) |
Sep 24, 2002 | 16.96 | 17.44 | 16.91 | 17.25 | 576,383 | -0.02(-0.14%) |
Sep 23, 2002 | 17.32 | 17.66 | 17.13 | 17.27 | 1,685,716 | -0.43(-2.44%) |
Sep 20, 2002 | 17.88 | 17.95 | 17.60 | 17.71 | 2,879,654 | +0.62(+3.61%) |
Sep 19, 2002 | 17.39 | 17.46 | 17.07 | 17.09 | 4,577,721 | -1.16(-6.36%) |
Sep 18, 2002 | 18.02 | 18.36 | 18.00 | 18.25 | 1,480,688 | +0.05(+0.27%) |
Sep 17, 2002 | 18.64 | 18.70 | 18.20 | 18.20 | 2,009,520 | -0.26(-1.39%) |
Sep 16, 2002 | 18.29 | 18.54 | 18.18 | 18.46 | 885,366 | +0.00(+0.00%) |
Sep 13, 2002 | 18.12 | 18.56 | 18.01 | 18.46 | 1,667,807 | -0.13(-0.68%) |
Sep 12, 2002 | 18.83 | 18.86 | 18.56 | 18.59 | 1,653,603 | -0.47(-2.45%) |
Sep 11, 2002 | 19.24 | 19.33 | 19.03 | 19.05 | 1,195,378 | +0.26(+1.40%) |
Sep 10, 2002 | 18.83 | 18.90 | 18.64 | 18.79 | 2,033,605 | +0.29(+1.55%) |
Sep 09, 2002 | 18.07 | 18.61 | 18.01 | 18.50 | 1,582,379 | +0.31(+1.71%) |
Sep 06, 2002 | 18.70 | 18.70 | 18.19 | 18.19 | 1,240,254 | +0.16(+0.86%) |
Sep 05, 2002 | 17.71 | 18.21 | 17.63 | 18.04 | 1,865,012 | -0.29(-1.59%) |
Sep 04, 2002 | 17.86 | 18.39 | 17.86 | 18.33 | 1,766,821 | +0.68(+3.83%) |