Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.25 | 21.29 | 21.02 | 21.02 | 32,162 | -0.20(-0.94%) |
Nov 27, 2002 | 20.62 | 21.25 | 20.62 | 21.22 | 59,507 | +0.85(+4.16%) |
Nov 26, 2002 | 20.71 | 20.82 | 20.36 | 20.37 | 333,191 | -0.57(-2.73%) |
Nov 25, 2002 | 20.75 | 20.99 | 20.67 | 20.94 | 42,883 | +0.13(+0.64%) |
Nov 22, 2002 | 20.67 | 20.99 | 20.59 | 20.81 | 1,019,088 | +0.06(+0.28%) |
Nov 21, 2002 | 20.46 | 20.75 | 20.38 | 20.75 | 75,889 | +0.53(+2.63%) |
Nov 20, 2002 | 20.05 | 20.31 | 19.92 | 20.22 | 23,128 | +0.19(+0.95%) |
Nov 19, 2002 | 20.32 | 20.32 | 19.97 | 20.03 | 20,478 | -0.42(-2.07%) |
Nov 18, 2002 | 20.85 | 20.85 | 20.38 | 20.45 | 12,286 | -0.34(-1.64%) |
Nov 15, 2002 | 20.52 | 22.40 | 20.49 | 20.80 | 186,592 | +0.17(+0.80%) |
Nov 14, 2002 | 20.34 | 20.63 | 20.30 | 20.63 | 49,508 | +0.56(+2.81%) |
Nov 13, 2002 | 19.97 | 20.17 | 19.67 | 20.06 | 23,007 | +0.06(+0.29%) |
Nov 12, 2002 | 19.76 | 20.16 | 19.70 | 20.01 | 33,246 | +0.30(+1.52%) |
Nov 11, 2002 | 19.80 | 19.93 | 19.61 | 19.71 | 59,386 | -0.32(-1.62%) |
Nov 08, 2002 | 20.17 | 20.45 | 19.97 | 20.03 | 186,110 | -0.27(-1.31%) |
Nov 07, 2002 | 20.42 | 20.65 | 20.18 | 20.30 | 21,562 | -0.51(-2.43%) |
Nov 06, 2002 | 20.67 | 20.85 | 20.42 | 20.80 | 1,302,530 | +0.23(+1.13%) |
Nov 05, 2002 | 20.37 | 20.60 | 20.30 | 20.57 | 31,439 | +0.27(+1.35%) |
Nov 04, 2002 | 20.62 | 20.75 | 20.30 | 20.30 | 93,958 | -0.09(-0.45%) |
Nov 01, 2002 | 19.92 | 20.42 | 19.89 | 20.39 | 170,089 | +0.30(+1.49%) |
Oct 31, 2002 | 20.17 | 20.31 | 19.99 | 20.09 | 30,717 | -0.06(-0.29%) |
Oct 30, 2002 | 20.34 | 20.46 | 20.06 | 20.15 | 63,241 | -0.36(-1.74%) |
Oct 29, 2002 | 20.42 | 20.58 | 20.01 | 20.50 | 320,784 | -0.02(-0.12%) |
Oct 28, 2002 | 21.00 | 21.09 | 20.50 | 20.53 | 1,230,736 | -0.33(-1.59%) |
Oct 25, 2002 | 20.45 | 20.89 | 20.44 | 20.86 | 37,824 | +0.42(+2.03%) |
Oct 24, 2002 | 20.88 | 21.00 | 20.44 | 20.45 | 78,660 | -0.26(-1.24%) |
Oct 23, 2002 | 20.50 | 20.79 | 20.30 | 20.70 | 140,696 | +0.23(+1.14%) |
Oct 22, 2002 | 20.37 | 20.75 | 20.22 | 20.47 | 103,836 | -0.12(-0.56%) |
Oct 21, 2002 | 19.92 | 20.60 | 19.87 | 20.59 | 39,872 | +0.45(+2.23%) |
Oct 18, 2002 | 19.63 | 20.19 | 19.63 | 20.14 | 53,002 | +0.27(+1.38%) |
Oct 17, 2002 | 20.17 | 20.17 | 19.87 | 19.87 | 499,064 | +0.22(+1.10%) |
Oct 16, 2002 | 20.01 | 20.05 | 19.51 | 19.65 | 115,882 | -0.36(-1.78%) |
Oct 15, 2002 | 19.84 | 20.09 | 19.77 | 20.01 | 1,200,621 | +0.95(+4.97%) |
Oct 14, 2002 | 18.89 | 19.28 | 18.89 | 19.06 | 138,287 | +0.15(+0.79%) |
Oct 11, 2002 | 18.60 | 19.18 | 18.51 | 18.91 | 70,950 | +0.87(+4.83%) |
Oct 10, 2002 | 17.39 | 18.18 | 17.16 | 18.04 | 111,184 | +0.32(+1.78%) |
Oct 09, 2002 | 17.77 | 18.02 | 17.64 | 17.72 | 52,761 | -0.66(-3.61%) |
Oct 08, 2002 | 18.14 | 18.49 | 17.73 | 18.39 | 226,223 | +0.53(+2.98%) |
Oct 07, 2002 | 18.64 | 18.64 | 17.78 | 17.86 | 140,576 | -0.72(-3.89%) |
Oct 04, 2002 | 18.88 | 18.94 | 18.17 | 18.58 | 68,180 | -0.24(-1.28%) |
Oct 03, 2002 | 18.89 | 19.15 | 18.71 | 18.82 | 49,147 | -0.09(-0.48%) |
Oct 02, 2002 | 19.22 | 19.51 | 18.91 | 18.91 | 21,321 | -0.43(-2.23%) |
Oct 01, 2002 | 18.80 | 19.34 | 18.45 | 19.34 | 100,583 | +0.52(+2.78%) |
Sep 30, 2002 | 18.93 | 19.01 | 18.56 | 18.82 | 160,934 | -0.71(-3.61%) |
Sep 27, 2002 | 20.05 | 20.17 | 19.51 | 19.53 | 78,780 | -0.59(-2.93%) |
Sep 26, 2002 | 19.72 | 20.22 | 19.72 | 20.11 | 197,433 | +0.47(+2.41%) |
Sep 25, 2002 | 19.59 | 19.79 | 19.14 | 19.64 | 24,573 | +0.38(+1.98%) |
Sep 24, 2002 | 19.22 | 19.42 | 19.14 | 19.26 | 146,478 | -0.31(-1.57%) |
Sep 23, 2002 | 19.92 | 19.92 | 19.43 | 19.57 | 409,562 | -0.63(-3.12%) |
Sep 20, 2002 | 20.01 | 20.20 | 19.92 | 20.20 | 24,694 | +0.27(+1.37%) |
Sep 19, 2002 | 20.38 | 20.50 | 19.91 | 19.92 | 508,098 | -0.72(-3.50%) |
Sep 18, 2002 | 20.34 | 20.65 | 20.17 | 20.65 | 76,130 | +0.02(+0.12%) |
Sep 17, 2002 | 21.21 | 21.21 | 20.38 | 20.62 | 78,298 | -0.23(-1.11%) |
Sep 16, 2002 | 20.84 | 20.99 | 20.70 | 20.85 | 136,480 | +0.06(+0.28%) |
Sep 13, 2002 | 20.46 | 20.89 | 20.35 | 20.80 | 106,124 | +0.21(+1.01%) |
Sep 12, 2002 | 20.89 | 20.89 | 20.52 | 20.59 | 27,946 | -0.52(-2.48%) |
Sep 11, 2002 | 21.50 | 21.50 | 21.09 | 21.11 | 45,051 | +0.01(+0.04%) |
Sep 10, 2002 | 20.80 | 21.15 | 20.80 | 21.10 | 128,650 | +0.26(+1.23%) |
Sep 09, 2002 | 20.38 | 20.88 | 20.33 | 20.85 | 120,459 | +0.27(+1.33%) |
Sep 06, 2002 | 20.41 | 20.75 | 20.36 | 20.57 | 135,155 | +0.62(+3.12%) |
Sep 05, 2002 | 19.76 | 20.17 | 19.65 | 19.95 | 57,097 | -0.37(-1.84%) |
Sep 04, 2002 | 19.88 | 20.36 | 19.84 | 20.32 | 88,417 | +0.37(+1.87%) |