Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.02 | 21.17 | 20.88 | 20.88 | 256,537 | -0.15(-0.71%) |
Nov 27, 2002 | 21.00 | 21.04 | 20.65 | 21.03 | 894,560 | +0.43(+2.08%) |
Nov 26, 2002 | 20.53 | 21.18 | 20.44 | 20.60 | 2,103,954 | +0.07(+0.34%) |
Nov 25, 2002 | 20.93 | 20.93 | 20.25 | 20.53 | 2,867,995 | -0.40(-1.90%) |
Nov 22, 2002 | 20.90 | 21.52 | 20.41 | 20.93 | 2,851,064 | +0.16(+0.79%) |
Nov 21, 2002 | 22.37 | 22.47 | 20.68 | 20.76 | 3,925,009 | -1.49(-6.71%) |
Nov 20, 2002 | 21.72 | 22.42 | 21.60 | 22.26 | 1,925,213 | +0.42(+1.92%) |
Nov 19, 2002 | 22.12 | 22.31 | 21.77 | 21.84 | 1,535,370 | -0.68(-3.00%) |
Nov 18, 2002 | 22.40 | 23.00 | 22.19 | 22.51 | 3,521,878 | +0.72(+3.32%) |
Nov 15, 2002 | 21.07 | 21.87 | 21.01 | 21.79 | 1,112,950 | +0.70(+3.32%) |
Nov 14, 2002 | 20.88 | 21.32 | 20.79 | 21.09 | 2,332,630 | +0.59(+2.89%) |
Nov 13, 2002 | 20.44 | 21.14 | 20.44 | 20.50 | 2,086,808 | +0.11(+0.53%) |
Nov 12, 2002 | 20.11 | 20.62 | 19.72 | 20.39 | 5,617,474 | +0.33(+1.63%) |
Nov 11, 2002 | 21.33 | 21.33 | 19.08 | 20.06 | 8,422,032 | -1.27(-5.95%) |
Nov 08, 2002 | 20.88 | 21.93 | 20.86 | 21.33 | 10,727,016 | -1.86(-8.01%) |
Nov 07, 2002 | 23.06 | 23.98 | 22.87 | 23.19 | 1,759,546 | +0.06(+0.26%) |
Nov 06, 2002 | 22.86 | 23.84 | 22.82 | 23.13 | 1,759,546 | +0.03(+0.14%) |
Nov 05, 2002 | 23.60 | 23.60 | 22.61 | 23.10 | 3,285,700 | -0.62(-2.62%) |
Nov 04, 2002 | 23.26 | 24.43 | 23.26 | 23.72 | 2,742,405 | +0.46(+1.97%) |
Nov 01, 2002 | 22.98 | 23.79 | 22.28 | 23.26 | 5,480,096 | +0.64(+2.83%) |
Oct 31, 2002 | 23.85 | 24.05 | 21.93 | 22.62 | 8,207,500 | -1.22(-5.13%) |
Oct 30, 2002 | 23.80 | 24.33 | 23.68 | 23.84 | 1,685,392 | +0.03(+0.14%) |
Oct 29, 2002 | 24.30 | 24.47 | 23.77 | 23.81 | 2,337,988 | -0.55(-2.26%) |
Oct 28, 2002 | 24.44 | 24.44 | 23.54 | 24.36 | 2,860,709 | -0.34(-1.36%) |
Oct 25, 2002 | 24.92 | 24.92 | 24.02 | 24.70 | 1,769,404 | -0.22(-0.88%) |
Oct 24, 2002 | 25.38 | 25.43 | 24.79 | 24.92 | 2,336,703 | -0.44(-1.75%) |
Oct 23, 2002 | 25.66 | 25.99 | 25.03 | 25.36 | 8,360,951 | -0.21(-0.82%) |
Oct 22, 2002 | 25.64 | 25.94 | 25.29 | 25.57 | 1,785,907 | -0.06(-0.22%) |
Oct 21, 2002 | 24.88 | 25.89 | 24.36 | 25.63 | 2,316,128 | +0.75(+3.00%) |
Oct 18, 2002 | 24.73 | 25.94 | 24.51 | 24.88 | 3,972,587 | -0.46(-1.80%) |
Oct 17, 2002 | 26.69 | 26.83 | 25.19 | 25.34 | 3,516,734 | -0.89(-3.38%) |
Oct 16, 2002 | 25.94 | 26.22 | 25.76 | 26.22 | 1,401,207 | +0.17(+0.66%) |
Oct 15, 2002 | 26.01 | 26.06 | 25.59 | 26.05 | 1,868,633 | +0.50(+1.97%) |
Oct 14, 2002 | 24.67 | 25.57 | 24.67 | 25.55 | 1,718,397 | +0.82(+3.30%) |
Oct 11, 2002 | 24.38 | 24.82 | 24.22 | 24.73 | 1,223,109 | +0.35(+1.44%) |
Oct 10, 2002 | 24.38 | 24.73 | 24.10 | 24.38 | 2,082,736 | +0.12(+0.48%) |
Oct 09, 2002 | 23.94 | 24.41 | 23.94 | 24.26 | 1,477,504 | +0.33(+1.36%) |
Oct 08, 2002 | 24.16 | 24.19 | 23.87 | 23.94 | 1,234,254 | -0.12(-0.48%) |
Oct 07, 2002 | 23.81 | 24.60 | 23.79 | 24.05 | 1,314,623 | +0.23(+0.98%) |
Oct 04, 2002 | 24.56 | 24.64 | 23.82 | 23.82 | 1,355,986 | -0.62(-2.54%) |
Oct 03, 2002 | 24.15 | 24.67 | 24.15 | 24.44 | 2,678,967 | +0.18(+0.73%) |
Oct 02, 2002 | 23.84 | 24.50 | 23.84 | 24.26 | 1,717,325 | +0.42(+1.78%) |
Oct 01, 2002 | 23.96 | 24.03 | 23.77 | 23.84 | 1,731,684 | -0.03(-0.12%) |
Sep 30, 2002 | 23.94 | 24.05 | 23.57 | 23.87 | 1,344,198 | -0.12(-0.49%) |
Sep 27, 2002 | 23.35 | 24.12 | 23.21 | 23.98 | 1,540,942 | +0.60(+2.55%) |
Sep 26, 2002 | 22.82 | 23.41 | 22.70 | 23.39 | 1,163,958 | +0.57(+2.50%) |
Sep 25, 2002 | 22.04 | 22.82 | 22.04 | 22.82 | 1,165,029 | +0.90(+4.09%) |
Sep 24, 2002 | 22.02 | 22.32 | 21.90 | 21.92 | 825,336 | -0.14(-0.63%) |
Sep 23, 2002 | 22.22 | 22.44 | 21.82 | 22.06 | 701,460 | -0.28(-1.25%) |
Sep 20, 2002 | 22.44 | 22.63 | 22.21 | 22.34 | 701,032 | -0.06(-0.25%) |
Sep 19, 2002 | 22.68 | 22.77 | 22.26 | 22.40 | 85,726 | -0.37(-1.64%) |
Sep 18, 2002 | 22.51 | 22.83 | 22.46 | 22.77 | 762,112 | +0.14(+0.62%) |
Sep 17, 2002 | 23.14 | 23.26 | 22.58 | 22.63 | 739,395 | -0.42(-1.82%) |
Sep 16, 2002 | 22.63 | 23.10 | 22.55 | 23.05 | 756,540 | +0.38(+1.69%) |
Sep 13, 2002 | 22.28 | 22.79 | 22.27 | 22.67 | 1,052,727 | +0.20(+0.87%) |
Sep 12, 2002 | 22.52 | 22.82 | 22.34 | 22.47 | 1,037,510 | -0.07(-0.29%) |
Sep 11, 2002 | 22.33 | 22.56 | 22.33 | 22.54 | 1,240,469 | +0.33(+1.47%) |
Sep 10, 2002 | 22.35 | 22.59 | 22.18 | 22.21 | 947,283 | -0.14(-0.63%) |
Sep 09, 2002 | 22.11 | 22.37 | 21.88 | 22.35 | 697,388 | +0.24(+1.08%) |
Sep 06, 2002 | 21.88 | 22.14 | 21.81 | 22.11 | 816,978 | +0.41(+1.89%) |
Sep 05, 2002 | 21.04 | 21.79 | 20.81 | 21.70 | 1,301,764 | +0.66(+3.15%) |
Sep 04, 2002 | 20.65 | 21.06 | 20.45 | 21.04 | 942,353 | -0.02(-0.09%) |