Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.90 | 21.90 | 21.54 | 21.59 | 132,626 | +0.00(+0.00%) |
Nov 27, 2002 | 21.16 | 21.85 | 21.16 | 21.59 | 206,375 | +0.52(+2.48%) |
Nov 26, 2002 | 21.16 | 21.43 | 21.07 | 21.07 | 179,697 | -0.21(-0.98%) |
Nov 25, 2002 | 21.30 | 21.56 | 21.00 | 21.27 | 275,218 | +0.14(+0.65%) |
Nov 22, 2002 | 21.00 | 21.46 | 20.99 | 21.14 | 232,134 | +0.16(+0.78%) |
Nov 21, 2002 | 20.54 | 21.42 | 20.54 | 20.98 | 265,559 | +0.31(+1.48%) |
Nov 20, 2002 | 20.47 | 20.67 | 20.32 | 20.67 | 487,881 | +0.19(+0.92%) |
Nov 19, 2002 | 20.68 | 20.77 | 20.36 | 20.48 | 245,320 | -0.20(-0.95%) |
Nov 18, 2002 | 21.46 | 21.46 | 20.68 | 20.68 | 222,628 | -0.62(-2.91%) |
Nov 15, 2002 | 20.87 | 21.45 | 20.86 | 21.29 | 320,449 | +0.40(+1.94%) |
Nov 14, 2002 | 20.25 | 20.94 | 20.25 | 20.89 | 210,208 | +0.80(+3.99%) |
Nov 13, 2002 | 20.38 | 20.38 | 19.76 | 20.09 | 254,519 | -0.29(-1.44%) |
Nov 12, 2002 | 20.12 | 20.66 | 20.12 | 20.38 | 235,660 | +0.24(+1.20%) |
Nov 11, 2002 | 20.45 | 20.45 | 20.02 | 20.14 | 231,827 | -0.24(-1.18%) |
Nov 08, 2002 | 20.37 | 20.64 | 20.18 | 20.38 | 322,136 | +0.00(+0.00%) |
Nov 07, 2002 | 20.87 | 20.87 | 20.15 | 20.38 | 461,969 | -0.49(-2.34%) |
Nov 06, 2002 | 21.77 | 21.77 | 20.71 | 20.87 | 444,183 | -0.85(-3.90%) |
Nov 05, 2002 | 22.30 | 22.30 | 21.42 | 21.72 | 637,066 | -0.84(-3.73%) |
Nov 04, 2002 | 23.13 | 23.41 | 22.38 | 22.56 | 451,696 | -0.51(-2.21%) |
Nov 01, 2002 | 22.58 | 23.07 | 22.34 | 23.07 | 249,613 | +0.48(+2.14%) |
Oct 31, 2002 | 22.50 | 22.66 | 21.91 | 22.59 | 421,337 | +0.25(+1.11%) |
Oct 30, 2002 | 22.53 | 22.60 | 22.11 | 22.34 | 461,509 | -0.20(-0.87%) |
Oct 29, 2002 | 22.70 | 22.86 | 22.25 | 22.53 | 290,244 | -0.27(-1.20%) |
Oct 28, 2002 | 23.02 | 23.12 | 22.70 | 22.81 | 434,370 | -0.07(-0.31%) |
Oct 25, 2002 | 22.40 | 23.04 | 22.40 | 22.88 | 229,374 | +0.35(+1.53%) |
Oct 24, 2002 | 22.73 | 22.96 | 22.44 | 22.53 | 364,607 | -0.30(-1.31%) |
Oct 23, 2002 | 22.66 | 22.67 | 22.16 | 22.83 | 111,927 | +0.29(+1.30%) |
Oct 22, 2002 | 22.93 | 22.93 | 22.31 | 22.54 | 132,626 | -0.43(-1.87%) |
Oct 21, 2002 | 22.90 | 23.13 | 22.67 | 22.97 | 202,849 | +0.04(+0.17%) |
Oct 18, 2002 | 23.03 | 23.09 | 22.61 | 22.93 | 158,231 | +0.05(+0.23%) |
Oct 17, 2002 | 22.93 | 23.11 | 22.57 | 22.88 | 122,660 | +0.82(+3.73%) |
Oct 16, 2002 | 22.29 | 22.50 | 21.78 | 22.06 | 283,345 | -0.23(-1.02%) |
Oct 15, 2002 | 22.76 | 22.89 | 22.18 | 22.29 | 628,633 | +0.59(+2.71%) |
Oct 14, 2002 | 21.20 | 21.78 | 21.00 | 21.70 | 183,377 | +0.42(+1.96%) |
Oct 11, 2002 | 20.90 | 22.13 | 20.90 | 21.28 | 313,703 | +0.54(+2.61%) |
Oct 10, 2002 | 19.44 | 20.97 | 19.37 | 20.74 | 260,499 | +1.47(+7.61%) |
Oct 09, 2002 | 20.41 | 20.41 | 19.11 | 19.27 | 689,963 | -1.17(-5.71%) |
Oct 08, 2002 | 19.37 | 20.58 | 19.37 | 20.44 | 309,257 | +1.07(+5.52%) |
Oct 07, 2002 | 19.70 | 19.86 | 19.12 | 19.37 | 454,762 | -0.55(-2.78%) |
Oct 04, 2002 | 20.72 | 20.84 | 19.34 | 19.93 | 637,373 | -0.63(-3.08%) |
Oct 03, 2002 | 21.82 | 21.84 | 20.52 | 20.56 | 346,821 | -1.16(-5.35%) |
Oct 02, 2002 | 22.76 | 22.76 | 21.46 | 21.72 | 199,322 | -1.38(-5.99%) |
Oct 01, 2002 | 22.37 | 23.16 | 22.07 | 23.10 | 321,063 | +0.83(+3.72%) |
Sep 30, 2002 | 21.66 | 22.37 | 21.05 | 22.27 | 247,926 | +0.58(+2.68%) |
Sep 27, 2002 | 22.15 | 22.37 | 21.46 | 21.69 | 168,197 | -0.49(-2.21%) |
Sep 26, 2002 | 21.65 | 22.24 | 21.65 | 22.18 | 217,875 | +0.59(+2.75%) |
Sep 25, 2002 | 20.78 | 21.65 | 20.63 | 21.59 | 690,577 | +1.07(+5.21%) |
Sep 24, 2002 | 21.03 | 21.05 | 20.41 | 20.52 | 272,765 | -0.57(-2.72%) |
Sep 23, 2002 | 21.07 | 21.12 | 20.74 | 21.09 | 120,053 | +0.03(+0.12%) |
Sep 20, 2002 | 21.00 | 21.15 | 20.88 | 21.07 | 230,907 | +0.20(+0.97%) |
Sep 19, 2002 | 21.78 | 21.78 | 20.74 | 20.86 | 522,992 | -1.07(-4.88%) |
Sep 18, 2002 | 22.66 | 22.70 | 21.85 | 21.93 | 455,836 | -1.02(-4.43%) |
Sep 17, 2002 | 23.44 | 23.55 | 22.89 | 22.95 | 137,686 | -0.33(-1.40%) |
Sep 16, 2002 | 23.35 | 23.35 | 23.09 | 23.28 | 190,276 | -0.03(-0.14%) |
Sep 13, 2002 | 22.91 | 23.43 | 22.89 | 23.31 | 241,487 | +0.23(+1.02%) |
Sep 12, 2002 | 23.83 | 23.85 | 23.02 | 23.08 | 180,003 | -0.79(-3.31%) |
Sep 11, 2002 | 24.11 | 24.15 | 23.78 | 23.86 | 57,037 | -0.12(-0.49%) |
Sep 10, 2002 | 24.40 | 24.45 | 23.94 | 23.98 | 287,791 | -0.35(-1.45%) |
Sep 09, 2002 | 23.75 | 24.46 | 23.65 | 24.33 | 165,591 | +0.59(+2.50%) |
Sep 06, 2002 | 23.64 | 23.85 | 23.47 | 23.74 | 246,853 | +0.29(+1.25%) |
Sep 05, 2002 | 23.60 | 23.61 | 23.32 | 23.45 | 141,212 | -0.16(-0.66%) |
Sep 04, 2002 | 23.64 | 23.68 | 23.15 | 23.60 | 273,992 | -0.14(-0.58%) |