Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.16 | 22.31 | 22.13 | 22.20 | 248,154 | +0.04(+0.16%) |
Nov 27, 2002 | 22.13 | 22.17 | 22.01 | 22.16 | 594,669 | +0.08(+0.38%) |
Nov 26, 2002 | 21.96 | 22.22 | 21.96 | 22.08 | 696,035 | +0.07(+0.33%) |
Nov 25, 2002 | 22.16 | 22.16 | 21.75 | 22.01 | 613,540 | -0.14(-0.62%) |
Nov 22, 2002 | 22.07 | 22.16 | 22.05 | 22.14 | 1,006,813 | +0.04(+0.19%) |
Nov 21, 2002 | 22.08 | 22.20 | 21.96 | 22.10 | 363,047 | +0.01(+0.05%) |
Nov 20, 2002 | 22.07 | 22.19 | 22.04 | 22.09 | 372,232 | +0.13(+0.60%) |
Nov 19, 2002 | 21.77 | 21.99 | 21.77 | 21.96 | 305,100 | +0.05(+0.25%) |
Nov 18, 2002 | 22.08 | 22.08 | 21.83 | 21.90 | 347,182 | -0.13(-0.60%) |
Nov 15, 2002 | 22.40 | 22.40 | 22.03 | 22.04 | 503,991 | -0.30(-1.34%) |
Nov 14, 2002 | 21.92 | 22.41 | 21.90 | 22.34 | 513,844 | +0.42(+1.91%) |
Nov 13, 2002 | 22.34 | 22.34 | 21.85 | 21.92 | 475,602 | -0.50(-2.22%) |
Nov 12, 2002 | 22.25 | 22.41 | 22.25 | 22.41 | 435,523 | +0.13(+0.56%) |
Nov 11, 2002 | 22.22 | 22.37 | 22.16 | 22.29 | 380,248 | +0.07(+0.30%) |
Nov 08, 2002 | 22.38 | 22.38 | 22.20 | 22.22 | 156,641 | -0.18(-0.80%) |
Nov 07, 2002 | 22.20 | 22.45 | 22.17 | 22.40 | 792,058 | +0.20(+0.89%) |
Nov 06, 2002 | 22.15 | 22.20 | 21.95 | 22.20 | 562,272 | +0.05(+0.24%) |
Nov 05, 2002 | 21.98 | 22.15 | 21.90 | 22.15 | 355,532 | +0.13(+0.60%) |
Nov 04, 2002 | 21.86 | 22.14 | 21.86 | 22.02 | 837,146 | +0.17(+0.77%) |
Nov 01, 2002 | 21.32 | 22.04 | 21.24 | 21.85 | 488,460 | +0.47(+2.21%) |
Oct 31, 2002 | 21.53 | 21.62 | 21.37 | 21.38 | 652,283 | -0.11(-0.50%) |
Oct 30, 2002 | 21.53 | 21.53 | 21.38 | 21.49 | 728,433 | -0.07(-0.33%) |
Oct 29, 2002 | 21.68 | 21.68 | 21.22 | 21.56 | 515,514 | -0.28(-1.26%) |
Oct 28, 2002 | 22.13 | 22.16 | 21.74 | 21.83 | 540,229 | -0.26(-1.17%) |
Oct 25, 2002 | 21.62 | 22.13 | 21.53 | 22.09 | 584,984 | +0.53(+2.47%) |
Oct 24, 2002 | 20.90 | 21.65 | 20.82 | 21.56 | 919,642 | +0.70(+3.36%) |
Oct 23, 2002 | 20.90 | 20.93 | 20.54 | 20.86 | 1,268,996 | -0.13(-0.63%) |
Oct 22, 2002 | 21.40 | 21.40 | 20.75 | 20.99 | 1,125,380 | -0.41(-1.90%) |
Oct 21, 2002 | 21.65 | 21.65 | 21.08 | 21.40 | 1,340,136 | -0.51(-2.35%) |
Oct 18, 2002 | 22.16 | 22.37 | 21.91 | 21.91 | 713,737 | -0.13(-0.57%) |
Oct 17, 2002 | 21.98 | 22.22 | 21.98 | 22.04 | 681,340 | +0.19(+0.88%) |
Oct 16, 2002 | 21.98 | 22.07 | 21.68 | 21.84 | 492,969 | -0.18(-0.82%) |
Oct 15, 2002 | 21.77 | 22.32 | 21.73 | 22.02 | 659,464 | +0.50(+2.31%) |
Oct 14, 2002 | 21.82 | 21.82 | 21.49 | 21.53 | 554,257 | -0.28(-1.26%) |
Oct 11, 2002 | 21.05 | 21.79 | 21.05 | 21.80 | 924,151 | +0.72(+3.44%) |
Oct 10, 2002 | 20.24 | 21.08 | 19.94 | 21.08 | 794,897 | +0.76(+3.74%) |
Oct 09, 2002 | 20.69 | 20.69 | 20.24 | 20.32 | 818,944 | -0.44(-2.11%) |
Oct 08, 2002 | 20.85 | 20.85 | 20.17 | 20.76 | 876,056 | -0.06(-0.29%) |
Oct 07, 2002 | 21.32 | 21.35 | 20.81 | 20.82 | 514,846 | -0.59(-2.77%) |
Oct 04, 2002 | 21.84 | 21.84 | 21.19 | 21.41 | 536,889 | -0.43(-1.97%) |
Oct 03, 2002 | 21.80 | 21.86 | 21.64 | 21.84 | 651,949 | -0.02(-0.11%) |
Oct 02, 2002 | 22.10 | 22.18 | 21.83 | 21.86 | 428,676 | -0.28(-1.27%) |
Oct 01, 2002 | 22.20 | 22.31 | 21.89 | 22.14 | 745,633 | -0.13(-0.59%) |
Sep 30, 2002 | 22.46 | 22.46 | 22.16 | 22.28 | 1,047,727 | -0.24(-1.06%) |
Sep 27, 2002 | 22.68 | 22.68 | 22.52 | 22.52 | 865,202 | -0.17(-0.74%) |
Sep 26, 2002 | 22.62 | 22.73 | 22.55 | 22.68 | 709,061 | -0.12(-0.53%) |
Sep 25, 2002 | 22.89 | 22.90 | 22.58 | 22.80 | 673,157 | -0.13(-0.55%) |
Sep 24, 2002 | 22.87 | 22.93 | 22.79 | 22.93 | 721,419 | +0.05(+0.24%) |
Sep 23, 2002 | 22.87 | 22.93 | 22.82 | 22.87 | 536,054 | -0.11(-0.50%) |
Sep 20, 2002 | 22.74 | 22.99 | 22.70 | 22.99 | 764,002 | +0.34(+1.51%) |
Sep 19, 2002 | 22.68 | 22.90 | 22.62 | 22.65 | 758,158 | -0.02(-0.11%) |
Sep 18, 2002 | 22.80 | 22.80 | 22.62 | 22.67 | 293,577 | -0.08(-0.37%) |
Sep 17, 2002 | 22.87 | 22.90 | 22.64 | 22.76 | 457,733 | -0.14(-0.63%) |
Sep 16, 2002 | 23.08 | 23.08 | 22.86 | 22.90 | 222,938 | -0.19(-0.80%) |
Sep 13, 2002 | 22.90 | 23.16 | 22.86 | 23.08 | 1,686,651 | +0.23(+1.02%) |
Sep 12, 2002 | 22.93 | 22.96 | 22.76 | 22.85 | 578,137 | -0.09(-0.39%) |
Sep 11, 2002 | 22.93 | 22.99 | 22.91 | 22.94 | 531,712 | +0.04(+0.16%) |
Sep 10, 2002 | 22.87 | 22.93 | 22.87 | 22.90 | 761,331 | +0.03(+0.13%) |
Sep 09, 2002 | 22.74 | 22.87 | 22.73 | 22.87 | 536,221 | +0.10(+0.42%) |
Sep 06, 2002 | 22.87 | 22.87 | 22.74 | 22.78 | 360,375 | -0.05(-0.21%) |
Sep 05, 2002 | 22.83 | 22.87 | 22.61 | 22.83 | 455,562 | +0.04(+0.18%) |
Sep 04, 2002 | 22.90 | 22.93 | 22.76 | 22.79 | 2,574,564 | -0.07(-0.31%) |