Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.12 | 20.36 | 19.99 | 20.18 | 3,493,358 | +0.19(+0.95%) |
Nov 27, 2002 | 19.46 | 20.05 | 19.36 | 19.99 | 4,422,223 | +0.79(+4.10%) |
Nov 26, 2002 | 19.02 | 19.46 | 18.90 | 19.20 | 4,692,365 | -0.05(-0.27%) |
Nov 25, 2002 | 18.84 | 19.35 | 18.81 | 19.26 | 3,427,038 | +0.25(+1.30%) |
Nov 22, 2002 | 19.28 | 19.59 | 18.97 | 19.01 | 6,155,678 | -0.23(-1.18%) |
Nov 21, 2002 | 18.56 | 19.30 | 18.51 | 19.24 | 6,604,551 | +0.85(+4.61%) |
Nov 20, 2002 | 18.38 | 18.66 | 18.20 | 18.39 | 6,334,216 | +0.15(+0.82%) |
Nov 19, 2002 | 17.94 | 18.55 | 17.94 | 18.24 | 2,849,415 | +0.14(+0.77%) |
Nov 18, 2002 | 18.54 | 18.63 | 18.07 | 18.10 | 3,217,771 | -0.27(-1.48%) |
Nov 15, 2002 | 18.27 | 18.48 | 18.05 | 18.37 | 4,097,821 | +0.11(+0.59%) |
Nov 14, 2002 | 18.07 | 18.34 | 17.89 | 18.26 | 3,857,825 | +0.64(+3.65%) |
Nov 13, 2002 | 17.60 | 17.97 | 17.30 | 17.62 | 5,540,907 | +0.03(+0.15%) |
Nov 12, 2002 | 17.42 | 17.84 | 17.42 | 17.60 | 5,409,435 | +0.19(+1.06%) |
Nov 11, 2002 | 17.83 | 17.90 | 17.38 | 17.41 | 3,569,791 | -0.51(-2.87%) |
Nov 08, 2002 | 18.18 | 18.43 | 17.83 | 17.92 | 5,189,860 | -0.48(-2.63%) |
Nov 07, 2002 | 18.72 | 18.78 | 18.34 | 18.41 | 3,033,593 | -0.46(-2.43%) |
Nov 06, 2002 | 18.33 | 18.97 | 18.18 | 18.87 | 4,681,862 | +0.47(+2.57%) |
Nov 05, 2002 | 18.33 | 18.51 | 18.23 | 18.39 | 3,095,051 | +0.11(+0.62%) |
Nov 04, 2002 | 18.36 | 18.66 | 18.19 | 18.28 | 5,841,777 | +0.19(+1.02%) |
Nov 01, 2002 | 17.74 | 18.24 | 17.71 | 18.09 | 6,014,286 | +0.13(+0.74%) |
Oct 31, 2002 | 18.14 | 18.31 | 17.89 | 17.96 | 4,653,078 | -0.29(-1.58%) |
Oct 30, 2002 | 18.45 | 18.51 | 18.04 | 18.25 | 4,946,558 | -0.21(-1.11%) |
Oct 29, 2002 | 18.45 | 18.56 | 18.02 | 18.45 | 4,611,069 | -0.12(-0.64%) |
Oct 28, 2002 | 18.85 | 18.95 | 18.45 | 18.57 | 4,945,002 | -0.20(-1.04%) |
Oct 25, 2002 | 18.61 | 18.91 | 18.45 | 18.77 | 6,503,613 | -0.17(-0.92%) |
Oct 24, 2002 | 19.03 | 19.22 | 18.78 | 18.94 | 7,966,926 | -0.46(-2.38%) |
Oct 23, 2002 | 19.59 | 19.80 | 19.03 | 19.41 | 6,649,089 | -0.19(-0.94%) |
Oct 22, 2002 | 19.72 | 19.72 | 19.24 | 19.59 | 4,840,368 | -0.36(-1.80%) |
Oct 21, 2002 | 19.20 | 20.00 | 19.02 | 19.95 | 5,680,743 | +0.51(+2.65%) |
Oct 18, 2002 | 19.26 | 19.63 | 18.97 | 19.44 | 5,588,945 | +0.18(+0.93%) |
Oct 17, 2002 | 19.64 | 19.67 | 18.96 | 19.26 | 5,984,530 | +0.28(+1.46%) |
Oct 16, 2002 | 18.78 | 19.41 | 18.77 | 18.98 | 5,212,615 | -0.10(-0.51%) |
Oct 15, 2002 | 18.27 | 19.22 | 18.27 | 19.08 | 7,230,407 | +1.13(+6.27%) |
Oct 14, 2002 | 17.58 | 17.99 | 17.51 | 17.95 | 4,408,026 | +0.22(+1.22%) |
Oct 11, 2002 | 16.92 | 17.97 | 16.89 | 17.73 | 7,048,174 | +0.82(+4.86%) |
Oct 10, 2002 | 16.20 | 16.96 | 16.12 | 16.91 | 6,341,801 | +0.74(+4.58%) |
Oct 09, 2002 | 17.04 | 17.04 | 16.12 | 16.17 | 6,968,824 | -0.87(-5.10%) |
Oct 08, 2002 | 16.97 | 17.34 | 16.32 | 17.04 | 6,211,495 | +0.31(+1.84%) |
Oct 07, 2002 | 17.35 | 17.58 | 16.66 | 16.73 | 6,327,603 | -0.63(-3.61%) |
Oct 04, 2002 | 17.59 | 17.79 | 17.19 | 17.36 | 4,022,554 | -0.23(-1.32%) |
Oct 03, 2002 | 17.46 | 18.00 | 17.45 | 17.59 | 6,367,862 | +0.21(+1.18%) |
Oct 02, 2002 | 17.71 | 17.78 | 17.22 | 17.38 | 4,972,813 | -0.47(-2.62%) |
Oct 01, 2002 | 17.43 | 17.88 | 16.99 | 17.85 | 5,272,516 | +0.68(+3.98%) |
Sep 30, 2002 | 17.46 | 17.46 | 16.77 | 17.17 | 5,194,333 | -0.36(-2.05%) |
Sep 27, 2002 | 17.58 | 17.93 | 17.36 | 17.53 | 8,359,204 | -0.27(-1.53%) |
Sep 26, 2002 | 17.43 | 17.87 | 17.33 | 17.80 | 6,509,253 | +0.66(+3.87%) |
Sep 25, 2002 | 17.10 | 17.33 | 16.86 | 17.14 | 7,215,237 | +0.71(+4.35%) |
Sep 24, 2002 | 17.56 | 17.07 | 16.33 | 16.42 | 14,667,359 | -1.14(-6.47%) |
Sep 23, 2002 | 17.71 | 17.87 | 17.38 | 17.56 | 7,958,174 | +0.10(+0.56%) |
Sep 20, 2002 | 16.97 | 17.58 | 16.74 | 17.46 | 11,151,246 | +0.47(+2.78%) |
Sep 19, 2002 | 17.02 | 17.42 | 16.94 | 16.99 | 9,742,778 | -0.26(-1.52%) |
Sep 18, 2002 | 17.58 | 17.69 | 17.20 | 17.25 | 10,331,877 | -0.57(-3.20%) |
Sep 17, 2002 | 18.51 | 18.59 | 17.82 | 17.82 | 12,180,466 | -0.59(-3.21%) |
Sep 16, 2002 | 18.77 | 19.01 | 18.36 | 18.41 | 5,117,122 | -0.63(-3.32%) |
Sep 13, 2002 | 19.19 | 19.22 | 18.75 | 19.05 | 6,645,782 | -0.15(-0.78%) |
Sep 12, 2002 | 18.97 | 19.54 | 18.84 | 19.19 | 8,317,001 | +0.22(+1.17%) |
Sep 11, 2002 | 19.02 | 19.15 | 18.82 | 18.97 | 3,404,478 | +0.16(+0.88%) |
Sep 10, 2002 | 18.82 | 19.00 | 18.56 | 18.81 | 2,942,962 | +0.01(+0.05%) |
Sep 09, 2002 | 18.39 | 18.86 | 18.12 | 18.80 | 4,143,719 | +0.37(+1.98%) |
Sep 06, 2002 | 18.82 | 19.01 | 18.41 | 18.43 | 6,796,704 | -0.05(-0.28%) |
Sep 05, 2002 | 18.61 | 18.96 | 18.43 | 18.48 | 6,412,983 | -0.63(-3.28%) |
Sep 04, 2002 | 19.28 | 19.38 | 18.82 | 19.11 | 4,865,846 | -0.02(-0.08%) |