Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.37 | 21.63 | 21.23 | 21.44 | 3,288,800 | +0.20(+0.95%) |
Nov 27, 2002 | 20.67 | 21.30 | 20.56 | 21.23 | 4,163,274 | +0.84(+4.10%) |
Nov 26, 2002 | 20.21 | 20.67 | 20.07 | 20.40 | 4,417,597 | -0.05(-0.27%) |
Nov 25, 2002 | 20.02 | 20.56 | 19.98 | 20.45 | 3,226,363 | +0.26(+1.30%) |
Nov 22, 2002 | 20.48 | 20.81 | 20.15 | 20.19 | 5,795,224 | -0.24(-1.18%) |
Nov 21, 2002 | 19.72 | 20.50 | 19.66 | 20.43 | 6,217,813 | +0.90(+4.61%) |
Nov 20, 2002 | 19.53 | 19.83 | 19.33 | 19.53 | 5,963,307 | +0.16(+0.82%) |
Nov 19, 2002 | 19.06 | 19.70 | 19.06 | 19.37 | 2,682,563 | +0.15(+0.77%) |
Nov 18, 2002 | 19.69 | 19.79 | 19.20 | 19.22 | 3,029,350 | -0.29(-1.48%) |
Nov 15, 2002 | 19.40 | 19.63 | 19.18 | 19.51 | 3,857,867 | +0.11(+0.59%) |
Nov 14, 2002 | 19.19 | 19.48 | 19.00 | 19.40 | 3,631,925 | +0.68(+3.65%) |
Nov 13, 2002 | 18.69 | 19.09 | 18.37 | 18.72 | 5,216,452 | +0.03(+0.15%) |
Nov 12, 2002 | 18.50 | 18.95 | 18.50 | 18.69 | 5,092,678 | +0.20(+1.06%) |
Nov 11, 2002 | 18.94 | 19.02 | 18.46 | 18.49 | 3,360,757 | -0.55(-2.87%) |
Nov 08, 2002 | 19.31 | 19.57 | 18.94 | 19.04 | 4,885,961 | -0.51(-2.63%) |
Nov 07, 2002 | 19.88 | 19.95 | 19.48 | 19.55 | 2,855,957 | -0.49(-2.43%) |
Nov 06, 2002 | 19.47 | 20.15 | 19.31 | 20.04 | 4,407,710 | +0.50(+2.57%) |
Nov 05, 2002 | 19.47 | 19.66 | 19.37 | 19.54 | 2,913,816 | +0.12(+0.62%) |
Nov 04, 2002 | 19.50 | 19.83 | 19.32 | 19.42 | 5,499,704 | +0.20(+1.02%) |
Nov 01, 2002 | 18.84 | 19.38 | 18.81 | 19.22 | 5,662,112 | +0.14(+0.74%) |
Oct 31, 2002 | 19.26 | 19.45 | 19.00 | 19.08 | 4,380,611 | -0.31(-1.58%) |
Oct 30, 2002 | 19.60 | 19.66 | 19.16 | 19.38 | 4,656,905 | -0.22(-1.11%) |
Oct 29, 2002 | 19.60 | 19.72 | 19.14 | 19.60 | 4,341,062 | -0.13(-0.64%) |
Oct 28, 2002 | 20.03 | 20.13 | 19.60 | 19.73 | 4,655,441 | -0.21(-1.04%) |
Oct 25, 2002 | 19.77 | 20.08 | 19.60 | 19.93 | 6,122,785 | -0.19(-0.92%) |
Oct 24, 2002 | 20.21 | 20.42 | 19.95 | 20.12 | 7,500,412 | -0.49(-2.39%) |
Oct 23, 2002 | 20.81 | 21.03 | 20.21 | 20.61 | 6,259,742 | -0.20(-0.94%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.44 | 20.81 | 4,556,934 | -0.38(-1.80%) |
Oct 21, 2002 | 20.40 | 21.24 | 20.21 | 21.19 | 5,348,099 | +0.55(+2.65%) |
Oct 18, 2002 | 20.46 | 20.85 | 20.15 | 20.64 | 5,261,677 | +0.19(+0.93%) |
Oct 17, 2002 | 20.86 | 20.89 | 20.14 | 20.45 | 5,634,098 | +0.30(+1.46%) |
Oct 16, 2002 | 19.95 | 20.61 | 19.93 | 20.16 | 4,907,383 | -0.10(-0.51%) |
Oct 15, 2002 | 19.41 | 20.42 | 19.41 | 20.26 | 6,807,021 | +1.20(+6.27%) |
Oct 14, 2002 | 18.68 | 19.11 | 18.60 | 19.07 | 4,149,908 | +0.23(+1.22%) |
Oct 11, 2002 | 17.97 | 19.09 | 17.94 | 18.84 | 6,635,459 | +0.87(+4.86%) |
Oct 10, 2002 | 17.20 | 18.02 | 17.13 | 17.96 | 5,970,448 | +0.79(+4.58%) |
Oct 09, 2002 | 18.11 | 18.11 | 17.12 | 17.18 | 6,560,755 | -0.92(-5.10%) |
Oct 08, 2002 | 18.02 | 18.42 | 17.34 | 18.10 | 5,847,773 | +0.33(+1.84%) |
Oct 07, 2002 | 18.43 | 18.68 | 17.70 | 17.77 | 5,957,082 | -0.67(-3.61%) |
Oct 04, 2002 | 18.68 | 18.89 | 18.26 | 18.44 | 3,787,008 | -0.25(-1.32%) |
Oct 03, 2002 | 18.54 | 19.12 | 18.54 | 18.68 | 5,994,983 | +0.22(+1.18%) |
Oct 02, 2002 | 18.81 | 18.88 | 18.30 | 18.47 | 4,681,624 | -0.50(-2.62%) |
Oct 01, 2002 | 18.51 | 19.00 | 18.05 | 18.96 | 4,963,777 | +0.73(+3.98%) |
Sep 30, 2002 | 18.54 | 18.54 | 17.82 | 18.24 | 4,890,172 | -0.38(-2.05%) |
Sep 27, 2002 | 18.68 | 19.04 | 18.44 | 18.62 | 7,869,720 | -0.29(-1.53%) |
Sep 26, 2002 | 18.51 | 18.98 | 18.41 | 18.91 | 6,128,095 | +0.70(+3.87%) |
Sep 25, 2002 | 18.16 | 18.41 | 17.91 | 18.20 | 6,792,740 | +0.76(+4.35%) |
Sep 24, 2002 | 18.66 | 18.13 | 17.34 | 17.44 | 13,808,493 | -1.21(-6.47%) |
Sep 23, 2002 | 18.82 | 18.98 | 18.46 | 18.65 | 7,492,173 | +0.10(+0.56%) |
Sep 20, 2002 | 18.02 | 18.68 | 17.78 | 18.55 | 10,498,270 | +0.50(+2.78%) |
Sep 19, 2002 | 18.08 | 18.50 | 18.00 | 18.05 | 9,172,277 | -0.28(-1.52%) |
Sep 18, 2002 | 18.68 | 18.79 | 18.27 | 18.32 | 9,726,880 | -0.61(-3.20%) |
Sep 17, 2002 | 19.66 | 19.75 | 18.93 | 18.93 | 11,467,223 | -0.63(-3.21%) |
Sep 16, 2002 | 19.93 | 20.19 | 19.50 | 19.56 | 4,817,482 | -0.67(-3.32%) |
Sep 13, 2002 | 20.39 | 20.42 | 19.91 | 20.23 | 6,256,630 | -0.16(-0.78%) |
Sep 12, 2002 | 20.15 | 20.75 | 20.01 | 20.39 | 7,829,988 | +0.23(+1.17%) |
Sep 11, 2002 | 20.21 | 20.34 | 19.99 | 20.15 | 3,205,124 | +0.17(+0.87%) |
Sep 10, 2002 | 19.99 | 20.18 | 19.72 | 19.98 | 2,770,633 | +0.01(+0.05%) |
Sep 09, 2002 | 19.54 | 20.03 | 19.25 | 19.97 | 3,901,078 | +0.39(+1.98%) |
Sep 06, 2002 | 19.99 | 20.20 | 19.56 | 19.58 | 6,398,713 | -0.05(-0.28%) |
Sep 05, 2002 | 19.77 | 20.14 | 19.58 | 19.63 | 6,037,462 | -0.67(-3.28%) |
Sep 04, 2002 | 20.48 | 20.59 | 19.99 | 20.30 | 4,580,920 | -0.02(-0.08%) |