Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.59 | 18.73 | 18.48 | 18.71 | 2,388,527 | +0.00(+0.03%) |
Nov 27, 2002 | 18.23 | 18.71 | 18.13 | 18.70 | 8,569,946 | +1.00(+5.63%) |
Nov 26, 2002 | 18.00 | 18.03 | 17.67 | 17.71 | 6,634,939 | -0.37(-2.03%) |
Nov 25, 2002 | 17.94 | 18.11 | 17.87 | 18.07 | 8,048,313 | -0.10(-0.58%) |
Nov 22, 2002 | 18.41 | 18.46 | 18.14 | 18.18 | 7,125,344 | -0.47(-2.53%) |
Nov 21, 2002 | 18.74 | 18.75 | 18.40 | 18.65 | 8,520,067 | +0.12(+0.64%) |
Nov 20, 2002 | 18.52 | 18.61 | 18.28 | 18.53 | 7,406,175 | -0.25(-1.32%) |
Nov 19, 2002 | 19.01 | 19.09 | 18.71 | 18.78 | 4,752,744 | +0.04(+0.23%) |
Nov 18, 2002 | 18.85 | 18.89 | 18.61 | 18.74 | 4,792,773 | +0.02(+0.10%) |
Nov 15, 2002 | 18.25 | 18.72 | 18.22 | 18.72 | 4,074,978 | +0.31(+1.68%) |
Nov 14, 2002 | 18.11 | 18.44 | 18.04 | 18.41 | 4,940,733 | +0.30(+1.66%) |
Nov 13, 2002 | 18.33 | 18.51 | 17.96 | 18.11 | 6,241,776 | -0.33(-1.81%) |
Nov 12, 2002 | 18.52 | 18.59 | 18.37 | 18.44 | 5,167,494 | +0.19(+1.05%) |
Nov 11, 2002 | 18.45 | 18.54 | 18.23 | 18.25 | 5,084,292 | -0.20(-1.06%) |
Nov 08, 2002 | 18.19 | 18.48 | 18.18 | 18.45 | 6,244,081 | +0.60(+3.37%) |
Nov 07, 2002 | 17.89 | 18.02 | 17.80 | 17.85 | 4,563,917 | -0.24(-1.32%) |
Nov 06, 2002 | 17.74 | 18.09 | 17.71 | 18.08 | 10,719,768 | -0.30(-1.61%) |
Nov 05, 2002 | 17.96 | 18.42 | 17.96 | 18.38 | 6,981,785 | +0.13(+0.71%) |
Nov 04, 2002 | 18.84 | 18.86 | 18.04 | 18.25 | 8,015,200 | -0.58(-3.09%) |
Nov 01, 2002 | 18.38 | 18.89 | 18.38 | 18.83 | 4,339,881 | +0.49(+2.65%) |
Oct 31, 2002 | 18.30 | 18.52 | 18.23 | 18.35 | 7,836,642 | +0.15(+0.84%) |
Oct 30, 2002 | 17.55 | 18.22 | 17.55 | 18.19 | 13,784,804 | +0.64(+3.67%) |
Oct 29, 2002 | 17.63 | 17.70 | 17.30 | 17.55 | 22,319,750 | -1.27(-6.77%) |
Oct 28, 2002 | 19.04 | 19.04 | 18.63 | 18.82 | 5,331,172 | -0.32(-1.67%) |
Oct 25, 2002 | 18.93 | 19.16 | 18.85 | 19.14 | 4,420,149 | +0.16(+0.83%) |
Oct 24, 2002 | 19.16 | 19.25 | 18.99 | 18.99 | 6,399,167 | -0.08(-0.40%) |
Oct 23, 2002 | 19.09 | 19.09 | 18.56 | 19.06 | 7,831,193 | -0.02(-0.10%) |
Oct 22, 2002 | 19.11 | 19.16 | 18.83 | 19.08 | 7,075,046 | -0.98(-4.88%) |
Oct 21, 2002 | 19.99 | 20.11 | 19.88 | 20.06 | 4,586,761 | -0.15(-0.73%) |
Oct 18, 2002 | 20.16 | 20.40 | 20.02 | 20.21 | 4,405,898 | +0.00(+0.00%) |
Oct 17, 2002 | 20.59 | 20.59 | 20.04 | 20.21 | 5,320,064 | +0.50(+2.54%) |
Oct 16, 2002 | 19.73 | 19.97 | 19.68 | 19.71 | 5,204,169 | -0.28(-1.39%) |
Oct 15, 2002 | 19.80 | 20.03 | 19.62 | 19.98 | 7,524,585 | +0.93(+4.88%) |
Oct 14, 2002 | 18.99 | 19.22 | 18.73 | 19.05 | 3,676,576 | -0.05(-0.25%) |
Oct 11, 2002 | 18.92 | 19.14 | 18.79 | 19.10 | 6,913,045 | +0.52(+2.80%) |
Oct 10, 2002 | 17.95 | 18.59 | 17.94 | 18.58 | 7,795,775 | +0.64(+3.56%) |
Oct 09, 2002 | 19.04 | 19.04 | 17.89 | 17.94 | 8,369,592 | -0.57(-3.09%) |
Oct 08, 2002 | 19.01 | 19.05 | 18.13 | 18.51 | 7,531,711 | -0.38(-2.02%) |
Oct 07, 2002 | 18.92 | 19.12 | 18.77 | 18.90 | 4,977,619 | -0.10(-0.53%) |
Oct 04, 2002 | 19.28 | 19.28 | 18.75 | 19.00 | 5,935,377 | -0.30(-1.53%) |
Oct 03, 2002 | 19.54 | 20.28 | 19.22 | 19.29 | 7,708,382 | -0.24(-1.25%) |
Oct 02, 2002 | 19.18 | 20.14 | 19.15 | 19.53 | 8,022,955 | -0.45(-2.27%) |
Oct 01, 2002 | 19.48 | 20.04 | 19.40 | 19.99 | 5,995,315 | +0.95(+4.99%) |
Sep 30, 2002 | 19.28 | 19.29 | 18.68 | 19.04 | 6,102,827 | -0.68(-3.46%) |
Sep 27, 2002 | 19.85 | 20.31 | 19.59 | 19.72 | 5,007,588 | -0.03(-0.17%) |
Sep 26, 2002 | 19.32 | 19.85 | 19.28 | 19.75 | 4,681,070 | +0.78(+4.10%) |
Sep 25, 2002 | 19.18 | 19.21 | 18.47 | 18.98 | 6,513,595 | +0.06(+0.30%) |
Sep 24, 2002 | 18.98 | 19.22 | 18.80 | 18.92 | 6,820,413 | -0.58(-2.99%) |
Sep 23, 2002 | 19.52 | 19.77 | 19.28 | 19.50 | 5,340,603 | +0.02(+0.12%) |
Sep 20, 2002 | 19.66 | 19.69 | 19.37 | 19.48 | 4,976,780 | +0.39(+2.05%) |
Sep 19, 2002 | 19.64 | 19.64 | 19.08 | 19.09 | 9,564,170 | -0.54(-2.77%) |
Sep 18, 2002 | 19.68 | 19.83 | 19.34 | 19.63 | 8,053,134 | -0.44(-2.19%) |
Sep 17, 2002 | 20.80 | 20.80 | 19.95 | 20.07 | 6,237,165 | -0.73(-3.49%) |
Sep 16, 2002 | 20.64 | 20.87 | 20.59 | 20.79 | 2,406,132 | +0.16(+0.76%) |
Sep 13, 2002 | 20.42 | 20.70 | 20.27 | 20.64 | 4,782,504 | +0.02(+0.09%) |
Sep 12, 2002 | 21.03 | 21.07 | 20.54 | 20.62 | 4,545,475 | -0.50(-2.35%) |
Sep 11, 2002 | 21.64 | 21.66 | 21.07 | 21.11 | 2,219,400 | -0.04(-0.18%) |
Sep 10, 2002 | 21.33 | 21.44 | 21.02 | 21.15 | 3,585,201 | +0.17(+0.82%) |
Sep 09, 2002 | 20.91 | 21.02 | 20.69 | 20.98 | 4,349,731 | +0.08(+0.39%) |
Sep 06, 2002 | 21.07 | 21.19 | 20.68 | 20.90 | 6,361,443 | +0.36(+1.74%) |
Sep 05, 2002 | 20.14 | 20.57 | 19.99 | 20.54 | 8,558,839 | -0.12(-0.58%) |
Sep 04, 2002 | 20.90 | 21.09 | 19.71 | 20.66 | 14,221,768 | -0.24(-1.14%) |