Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.43 | 23.61 | 23.30 | 23.46 | 72,643 | +0.03(+0.13%) |
Nov 27, 2002 | 22.73 | 23.50 | 22.73 | 23.43 | 685,234 | +0.78(+3.46%) |
Nov 26, 2002 | 23.13 | 23.25 | 22.65 | 22.65 | 523,064 | -0.59(-2.56%) |
Nov 25, 2002 | 23.50 | 23.61 | 23.13 | 23.24 | 428,116 | -0.32(-1.37%) |
Nov 22, 2002 | 23.13 | 23.64 | 22.95 | 23.57 | 437,254 | +0.43(+1.86%) |
Nov 21, 2002 | 22.19 | 23.35 | 22.19 | 23.13 | 696,850 | +0.95(+4.27%) |
Nov 20, 2002 | 21.50 | 22.23 | 21.48 | 22.19 | 542,115 | +0.68(+3.18%) |
Nov 19, 2002 | 21.42 | 21.61 | 21.14 | 21.50 | 266,875 | +0.07(+0.32%) |
Nov 18, 2002 | 21.84 | 21.91 | 21.43 | 21.43 | 282,674 | -0.30(-1.39%) |
Nov 15, 2002 | 21.59 | 21.74 | 21.52 | 21.74 | 546,142 | +0.07(+0.32%) |
Nov 14, 2002 | 21.91 | 21.94 | 21.67 | 21.67 | 432,143 | +0.19(+0.88%) |
Nov 13, 2002 | 21.46 | 21.52 | 21.11 | 21.48 | 336,111 | +0.00(+0.02%) |
Nov 12, 2002 | 21.61 | 21.65 | 21.28 | 21.47 | 428,581 | -0.04(-0.18%) |
Nov 11, 2002 | 21.86 | 21.91 | 21.31 | 21.51 | 244,726 | -0.43(-1.98%) |
Nov 08, 2002 | 22.37 | 22.64 | 21.91 | 21.95 | 201,512 | -0.42(-1.89%) |
Nov 07, 2002 | 22.68 | 22.70 | 22.32 | 22.37 | 415,105 | -0.51(-2.22%) |
Nov 06, 2002 | 22.92 | 23.16 | 22.66 | 22.88 | 522,754 | +0.06(+0.26%) |
Nov 05, 2002 | 23.18 | 23.18 | 22.67 | 22.82 | 566,588 | -0.47(-2.01%) |
Nov 04, 2002 | 23.03 | 23.61 | 23.03 | 23.29 | 617,237 | +0.80(+3.54%) |
Nov 01, 2002 | 22.24 | 22.62 | 22.04 | 22.49 | 547,691 | +0.14(+0.64%) |
Oct 31, 2002 | 22.32 | 22.77 | 22.17 | 22.35 | 349,432 | -0.04(-0.17%) |
Oct 30, 2002 | 21.80 | 22.51 | 21.74 | 22.39 | 545,832 | +0.57(+2.62%) |
Oct 29, 2002 | 21.91 | 21.91 | 21.12 | 21.81 | 411,543 | -0.16(-0.72%) |
Oct 28, 2002 | 22.60 | 22.68 | 21.91 | 21.97 | 387,535 | -0.22(-0.97%) |
Oct 25, 2002 | 21.37 | 22.23 | 21.21 | 22.19 | 265,946 | +0.81(+3.81%) |
Oct 24, 2002 | 21.80 | 22.02 | 21.22 | 21.37 | 517,952 | -0.16(-0.76%) |
Oct 23, 2002 | 20.73 | 21.61 | 20.57 | 21.54 | 533,131 | +0.71(+3.39%) |
Oct 22, 2002 | 21.37 | 21.46 | 20.70 | 20.83 | 396,363 | -0.54(-2.52%) |
Oct 21, 2002 | 21.37 | 21.49 | 19.91 | 21.37 | 788,855 | +0.01(+0.04%) |
Oct 18, 2002 | 21.25 | 21.49 | 20.79 | 21.36 | 637,682 | +0.06(+0.26%) |
Oct 17, 2002 | 20.88 | 21.31 | 20.59 | 21.31 | 455,222 | +1.18(+5.88%) |
Oct 16, 2002 | 20.27 | 20.28 | 19.69 | 20.12 | 470,401 | -0.26(-1.27%) |
Oct 15, 2002 | 20.03 | 21.09 | 20.02 | 20.38 | 841,827 | +1.21(+6.29%) |
Oct 14, 2002 | 18.36 | 19.31 | 18.21 | 19.17 | 300,332 | +0.45(+2.39%) |
Oct 11, 2002 | 17.77 | 19.17 | 17.77 | 18.73 | 445,154 | +0.96(+5.40%) |
Oct 10, 2002 | 16.94 | 17.82 | 16.68 | 17.77 | 533,751 | +0.79(+4.64%) |
Oct 09, 2002 | 17.34 | 17.39 | 16.70 | 16.98 | 701,807 | -0.47(-2.69%) |
Oct 08, 2002 | 17.41 | 17.60 | 16.87 | 17.45 | 377,777 | +0.43(+2.50%) |
Oct 07, 2002 | 17.39 | 17.82 | 17.15 | 17.02 | 496,732 | -0.43(-2.47%) |
Oct 04, 2002 | 18.89 | 18.89 | 17.30 | 17.45 | 646,976 | -1.40(-7.42%) |
Oct 03, 2002 | 19.71 | 19.71 | 18.77 | 18.85 | 379,325 | -0.87(-4.39%) |
Oct 02, 2002 | 20.06 | 20.32 | 19.61 | 19.72 | 701,187 | -0.45(-2.22%) |
Oct 01, 2002 | 19.37 | 20.47 | 19.07 | 20.16 | 420,991 | +0.96(+5.02%) |
Sep 30, 2002 | 19.42 | 19.42 | 18.66 | 19.20 | 451,969 | -0.22(-1.13%) |
Sep 27, 2002 | 19.80 | 19.96 | 19.27 | 19.42 | 252,470 | -0.45(-2.27%) |
Sep 26, 2002 | 19.57 | 19.99 | 19.47 | 19.87 | 30,978 | +0.41(+2.12%) |
Sep 25, 2002 | 19.48 | 19.76 | 18.94 | 19.46 | 367,399 | +0.26(+1.37%) |
Sep 24, 2002 | 18.80 | 19.45 | 18.59 | 19.20 | 825,874 | +0.29(+1.53%) |
Sep 23, 2002 | 19.37 | 19.37 | 18.59 | 18.91 | 583,006 | -0.55(-2.81%) |
Sep 20, 2002 | 19.50 | 19.66 | 19.15 | 19.45 | 897,898 | +0.13(+0.67%) |
Sep 19, 2002 | 20.10 | 20.16 | 19.19 | 19.33 | 397,138 | -1.09(-5.33%) |
Sep 18, 2002 | 20.23 | 20.60 | 19.88 | 20.41 | 603,761 | -0.16(-0.77%) |
Sep 17, 2002 | 21.48 | 21.74 | 20.57 | 20.57 | 214,522 | -0.76(-3.57%) |
Sep 16, 2002 | 21.48 | 21.55 | 21.16 | 21.34 | 212,044 | -0.15(-0.70%) |
Sep 13, 2002 | 21.39 | 21.56 | 20.57 | 21.49 | 760,355 | -0.08(-0.36%) |
Sep 12, 2002 | 22.12 | 22.12 | 21.54 | 21.56 | 212,199 | -0.56(-2.53%) |
Sep 11, 2002 | 22.06 | 22.34 | 21.99 | 22.12 | 251,541 | +0.24(+1.08%) |
Sep 10, 2002 | 22.25 | 22.32 | 21.70 | 21.89 | 301,571 | -0.25(-1.15%) |
Sep 09, 2002 | 21.89 | 22.27 | 21.52 | 22.14 | 397,138 | +0.18(+0.82%) |
Sep 06, 2002 | 21.76 | 22.10 | 21.54 | 21.96 | 387,225 | +0.63(+2.97%) |
Sep 05, 2002 | 21.74 | 21.74 | 21.26 | 21.33 | 381,029 | -0.78(-3.54%) |
Sep 04, 2002 | 21.25 | 22.17 | 21.22 | 22.11 | 409,374 | +0.87(+4.09%) |