Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.56 | 21.99 | 21.54 | 21.57 | 29,333 | -0.08(-0.36%) |
Nov 27, 2002 | 20.80 | 21.65 | 20.80 | 21.65 | 54,460 | +0.86(+4.12%) |
Nov 26, 2002 | 21.18 | 21.18 | 20.59 | 20.79 | 13,790 | -0.39(-1.82%) |
Nov 25, 2002 | 21.18 | 21.31 | 21.06 | 21.18 | 29,918 | +0.02(+0.08%) |
Nov 22, 2002 | 20.79 | 21.18 | 20.67 | 21.16 | 15,660 | +0.54(+2.61%) |
Nov 21, 2002 | 20.19 | 20.63 | 20.17 | 20.62 | 15,075 | +0.47(+2.34%) |
Nov 20, 2002 | 20.02 | 20.25 | 20.02 | 20.15 | 10,167 | +0.16(+0.81%) |
Nov 19, 2002 | 20.07 | 20.22 | 19.98 | 19.99 | 16,244 | -0.09(-0.43%) |
Nov 18, 2002 | 20.42 | 20.42 | 20.02 | 20.07 | 22,438 | -0.35(-1.72%) |
Nov 15, 2002 | 20.30 | 20.53 | 20.30 | 20.42 | 13,439 | +0.15(+0.72%) |
Nov 14, 2002 | 20.54 | 20.62 | 19.94 | 20.28 | 57,265 | -0.24(-1.17%) |
Nov 13, 2002 | 20.36 | 20.53 | 19.85 | 20.52 | 12,504 | +0.11(+0.54%) |
Nov 12, 2002 | 20.12 | 20.54 | 20.11 | 20.41 | 175,652 | +0.21(+1.02%) |
Nov 11, 2002 | 20.55 | 20.56 | 20.11 | 20.20 | 8,531 | -0.36(-1.75%) |
Nov 08, 2002 | 20.75 | 20.93 | 20.52 | 20.56 | 32,956 | -0.15(-0.74%) |
Nov 07, 2002 | 20.71 | 20.75 | 20.66 | 20.72 | 5,843 | -0.07(-0.33%) |
Nov 06, 2002 | 20.75 | 20.78 | 20.62 | 20.78 | 38,916 | +0.04(+0.21%) |
Nov 05, 2002 | 20.49 | 20.74 | 20.19 | 20.74 | 21,971 | +0.21(+1.00%) |
Nov 04, 2002 | 20.52 | 20.57 | 20.45 | 20.54 | 40,085 | +0.02(+0.08%) |
Nov 01, 2002 | 20.60 | 20.60 | 20.36 | 20.52 | 32,489 | -0.08(-0.37%) |
Oct 31, 2002 | 20.75 | 20.75 | 20.55 | 20.60 | 71,756 | -0.15(-0.74%) |
Oct 30, 2002 | 20.71 | 20.75 | 20.70 | 20.75 | 61,121 | +0.04(+0.21%) |
Oct 29, 2002 | 20.24 | 20.71 | 20.19 | 20.71 | 29,801 | +0.50(+2.46%) |
Oct 28, 2002 | 20.22 | 20.24 | 20.17 | 20.21 | 77,717 | -0.03(-0.13%) |
Oct 25, 2002 | 20.22 | 20.24 | 20.15 | 20.24 | 25,126 | +0.00(+0.00%) |
Oct 24, 2002 | 20.24 | 20.24 | 20.19 | 20.24 | 17,997 | +0.00(+0.00%) |
Oct 23, 2002 | 20.24 | 20.25 | 20.19 | 20.24 | 78,301 | +0.00(+0.00%) |
Oct 22, 2002 | 20.24 | 20.24 | 20.15 | 20.24 | 61,823 | +0.00(+0.00%) |
Oct 21, 2002 | 20.24 | 20.24 | 20.18 | 20.24 | 8,648 | +0.00(+0.00%) |
Oct 18, 2002 | 20.39 | 20.41 | 19.97 | 20.24 | 149,123 | -0.15(-0.76%) |
Oct 17, 2002 | 20.49 | 20.49 | 20.32 | 20.39 | 67,432 | -0.05(-0.25%) |
Oct 16, 2002 | 20.49 | 20.49 | 20.32 | 20.44 | 55,395 | -0.05(-0.25%) |
Oct 15, 2002 | 20.36 | 20.49 | 20.36 | 20.49 | 112,309 | +0.09(+0.42%) |
Oct 14, 2002 | 20.41 | 20.45 | 20.36 | 20.41 | 26,996 | +0.00(+0.00%) |
Oct 11, 2002 | 20.36 | 20.43 | 20.29 | 20.41 | 57,849 | +0.09(+0.42%) |
Oct 10, 2002 | 20.36 | 20.54 | 20.07 | 20.32 | 78,418 | -0.04(-0.21%) |
Oct 09, 2002 | 20.36 | 20.62 | 20.36 | 20.36 | 57,849 | -0.04(-0.21%) |
Oct 08, 2002 | 20.43 | 20.58 | 20.41 | 20.41 | 149,590 | +0.00(+0.00%) |
Oct 07, 2002 | 20.49 | 20.54 | 20.28 | 20.41 | 27,463 | -0.17(-0.83%) |
Oct 04, 2002 | 20.52 | 20.75 | 20.45 | 20.58 | 63,108 | +0.06(+0.29%) |
Oct 03, 2002 | 20.45 | 20.58 | 20.45 | 20.52 | 227,073 | +0.07(+0.33%) |
Oct 02, 2002 | 21.05 | 21.05 | 20.45 | 20.45 | 46,980 | -0.60(-2.85%) |
Oct 01, 2002 | 20.72 | 21.49 | 20.62 | 21.05 | 759,639 | +0.32(+1.53%) |
Sep 30, 2002 | 20.66 | 20.76 | 20.49 | 20.73 | 50,369 | +0.03(+0.12%) |
Sep 27, 2002 | 21.03 | 21.07 | 20.62 | 20.71 | 61,238 | -0.39(-1.87%) |
Sep 26, 2002 | 20.54 | 21.14 | 20.41 | 21.10 | 73,977 | +0.56(+2.75%) |
Sep 25, 2002 | 20.58 | 20.64 | 20.49 | 20.54 | 47,448 | -0.03(-0.12%) |
Sep 24, 2002 | 20.07 | 20.58 | 20.07 | 20.56 | 116,867 | +0.50(+2.47%) |
Sep 23, 2002 | 20.54 | 20.60 | 19.94 | 20.07 | 179,158 | -0.43(-2.09%) |
Sep 20, 2002 | 20.13 | 20.54 | 20.11 | 20.49 | 41,137 | +0.56(+2.79%) |
Sep 19, 2002 | 19.93 | 20.02 | 19.93 | 19.94 | 17,530 | -0.05(-0.26%) |
Sep 18, 2002 | 20.27 | 20.27 | 19.79 | 19.99 | 38,449 | -0.29(-1.43%) |
Sep 17, 2002 | 20.36 | 20.49 | 20.22 | 20.28 | 101,441 | -0.13(-0.63%) |
Sep 16, 2002 | 20.45 | 20.54 | 20.41 | 20.41 | 2,454 | -0.09(-0.46%) |
Sep 13, 2002 | 20.22 | 20.54 | 20.19 | 20.50 | 76,314 | +0.28(+1.40%) |
Sep 12, 2002 | 20.02 | 20.35 | 20.02 | 20.22 | 45,227 | +0.17(+0.85%) |
Sep 11, 2002 | 20.02 | 20.15 | 20.02 | 20.05 | 4,557 | +0.11(+0.56%) |
Sep 10, 2002 | 19.88 | 20.07 | 19.79 | 19.94 | 32,839 | +0.07(+0.34%) |
Sep 09, 2002 | 20.14 | 20.28 | 19.87 | 19.87 | 245,422 | -0.45(-2.19%) |
Sep 06, 2002 | 18.53 | 20.35 | 18.47 | 20.31 | 50,837 | +1.76(+9.50%) |
Sep 05, 2002 | 18.53 | 18.61 | 18.40 | 18.55 | 37,865 | -0.12(-0.64%) |
Sep 04, 2002 | 18.10 | 18.78 | 18.05 | 18.67 | 151,927 | +0.53(+2.92%) |