Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.69 | 21.78 | 21.63 | 21.69 | 1,157,620 | +0.11(+0.51%) |
Nov 27, 2002 | 21.31 | 21.58 | 21.28 | 21.58 | 1,751,593 | +0.58(+2.77%) |
Nov 26, 2002 | 21.29 | 21.32 | 20.99 | 21.00 | 932,353 | -0.50(-2.34%) |
Nov 25, 2002 | 21.45 | 21.60 | 21.38 | 21.50 | 5,209,052 | -0.17(-0.78%) |
Nov 22, 2002 | 21.63 | 21.85 | 21.59 | 21.67 | 1,222,601 | -0.10(-0.48%) |
Nov 21, 2002 | 21.50 | 21.79 | 21.44 | 21.77 | 1,206,717 | +0.52(+2.44%) |
Nov 20, 2002 | 20.89 | 21.25 | 20.86 | 21.25 | 826,940 | +0.29(+1.39%) |
Nov 19, 2002 | 21.12 | 21.17 | 20.95 | 20.96 | 696,497 | -0.20(-0.93%) |
Nov 18, 2002 | 21.39 | 21.39 | 21.12 | 21.16 | 801,429 | -0.27(-1.26%) |
Nov 15, 2002 | 21.05 | 21.43 | 21.02 | 21.43 | 4,356,600 | +0.32(+1.51%) |
Nov 14, 2002 | 21.05 | 21.11 | 20.97 | 21.11 | 2,867,337 | +0.46(+2.23%) |
Nov 13, 2002 | 20.62 | 20.84 | 20.59 | 20.65 | 2,785,990 | -0.24(-1.14%) |
Nov 12, 2002 | 20.79 | 21.02 | 20.64 | 20.89 | 1,673,616 | +0.38(+1.84%) |
Nov 11, 2002 | 20.76 | 20.76 | 20.48 | 20.51 | 1,331,384 | -0.41(-1.96%) |
Nov 08, 2002 | 20.95 | 21.10 | 20.81 | 20.92 | 1,393,476 | -0.18(-0.84%) |
Nov 07, 2002 | 21.18 | 21.19 | 21.03 | 21.10 | 3,035,805 | -0.36(-1.69%) |
Nov 06, 2002 | 21.35 | 21.46 | 21.12 | 21.46 | 3,070,943 | +0.01(+0.05%) |
Nov 05, 2002 | 21.14 | 21.49 | 21.14 | 21.45 | 765,810 | +0.32(+1.52%) |
Nov 04, 2002 | 21.09 | 21.36 | 21.03 | 21.13 | 923,208 | +0.27(+1.31%) |
Nov 01, 2002 | 20.55 | 20.88 | 20.42 | 20.86 | 1,062,796 | +0.32(+1.56%) |
Oct 31, 2002 | 20.60 | 20.67 | 20.46 | 20.54 | 2,101,045 | +0.14(+0.66%) |
Oct 30, 2002 | 20.22 | 20.41 | 20.16 | 20.40 | 4,038,435 | +0.32(+1.60%) |
Oct 29, 2002 | 20.40 | 20.40 | 19.88 | 20.08 | 1,999,001 | -0.46(-2.23%) |
Oct 28, 2002 | 20.74 | 20.78 | 20.49 | 20.54 | 1,459,420 | +0.09(+0.46%) |
Oct 25, 2002 | 20.21 | 20.48 | 20.15 | 20.44 | 2,529,918 | +0.34(+1.71%) |
Oct 24, 2002 | 20.50 | 20.50 | 20.10 | 20.10 | 4,930,356 | -0.20(-0.97%) |
Oct 23, 2002 | 20.26 | 20.38 | 19.99 | 20.30 | 1,256,295 | -0.19(-0.92%) |
Oct 22, 2002 | 20.31 | 20.62 | 20.22 | 20.49 | 3,414,619 | -0.24(-1.14%) |
Oct 21, 2002 | 20.46 | 20.78 | 20.36 | 20.72 | 936,204 | +0.29(+1.42%) |
Oct 18, 2002 | 20.38 | 20.70 | 20.29 | 20.43 | 1,790,581 | -0.17(-0.81%) |
Oct 17, 2002 | 20.84 | 20.87 | 20.46 | 20.60 | 1,629,814 | +0.29(+1.43%) |
Oct 16, 2002 | 20.36 | 20.45 | 20.15 | 20.31 | 618,520 | -0.36(-1.76%) |
Oct 15, 2002 | 20.35 | 20.74 | 20.28 | 20.67 | 137,807,392 | +1.35(+6.99%) |
Oct 14, 2002 | 19.62 | 19.68 | 19.32 | 19.32 | 2,232,932 | -0.51(-2.57%) |
Oct 11, 2002 | 19.61 | 20.06 | 19.59 | 19.83 | 1,457,976 | +0.70(+3.64%) |
Oct 10, 2002 | 18.73 | 19.25 | 18.62 | 19.13 | 1,231,265 | +0.44(+2.33%) |
Oct 09, 2002 | 18.67 | 18.83 | 18.61 | 18.70 | 880,850 | -0.30(-1.57%) |
Oct 08, 2002 | 19.16 | 19.22 | 18.75 | 19.00 | 1,289,507 | +0.05(+0.26%) |
Oct 07, 2002 | 19.07 | 19.26 | 18.87 | 18.95 | 725,378 | -0.48(-2.46%) |
Oct 04, 2002 | 19.71 | 19.91 | 19.26 | 19.43 | 622,852 | -0.34(-1.71%) |
Oct 03, 2002 | 20.04 | 20.17 | 19.72 | 19.76 | 1,156,657 | -0.22(-1.10%) |
Oct 02, 2002 | 19.83 | 20.28 | 19.83 | 19.98 | 1,104,673 | -0.28(-1.37%) |
Oct 01, 2002 | 19.81 | 20.28 | 19.57 | 20.26 | 1,330,421 | +0.55(+2.79%) |
Sep 30, 2002 | 19.73 | 19.80 | 19.42 | 19.71 | 3,742,893 | -0.41(-2.05%) |
Sep 27, 2002 | 20.13 | 20.30 | 20.01 | 20.13 | 3,137,849 | -0.01(-0.03%) |
Sep 26, 2002 | 19.99 | 20.21 | 19.89 | 20.13 | 3,237,005 | +0.69(+3.53%) |
Sep 25, 2002 | 19.49 | 19.57 | 19.06 | 19.45 | 1,158,101 | +0.48(+2.52%) |
Sep 24, 2002 | 18.93 | 19.21 | 18.86 | 18.97 | 1,921,024 | -0.31(-1.62%) |
Sep 23, 2002 | 19.76 | 19.79 | 19.24 | 19.28 | 1,271,216 | -0.71(-3.55%) |
Sep 20, 2002 | 20.24 | 20.32 | 19.87 | 19.99 | 1,237,522 | -0.11(-0.55%) |
Sep 19, 2002 | 20.20 | 20.26 | 20.06 | 20.10 | 1,982,154 | -0.35(-1.73%) |
Sep 18, 2002 | 20.45 | 20.47 | 20.23 | 20.45 | 1,844,972 | -0.01(-0.05%) |
Sep 17, 2002 | 20.75 | 20.78 | 20.33 | 20.46 | 4,235,784 | -0.10(-0.51%) |
Sep 16, 2002 | 20.74 | 20.74 | 20.57 | 20.57 | 632,960 | -0.17(-0.82%) |
Sep 13, 2002 | 20.90 | 20.99 | 20.68 | 20.74 | 2,215,122 | -0.52(-2.46%) |
Sep 12, 2002 | 21.54 | 21.54 | 21.16 | 21.26 | 535,730 | -0.36(-1.65%) |
Sep 11, 2002 | 21.71 | 21.92 | 21.62 | 21.62 | 2,419,210 | +0.20(+0.93%) |
Sep 10, 2002 | 21.47 | 21.47 | 21.29 | 21.42 | 851,007 | +0.16(+0.76%) |
Sep 09, 2002 | 21.19 | 21.31 | 21.00 | 21.26 | 1,251,000 | -0.10(-0.45%) |
Sep 06, 2002 | 21.46 | 21.50 | 21.30 | 21.35 | 577,606 | +0.31(+1.46%) |
Sep 05, 2002 | 20.91 | 21.10 | 20.80 | 21.05 | 720,083 | -0.16(-0.75%) |
Sep 04, 2002 | 21.22 | 21.39 | 21.04 | 21.21 | 1,398,771 | +0.00(+0.02%) |