Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 22.60 | 22.64 | 22.42 | 22.48 | 546,523 | -0.22(-0.96%) |
Nov 27, 2002 | 22.67 | 22.82 | 22.58 | 22.70 | 692,618 | +0.07(+0.31%) |
Nov 26, 2002 | 23.19 | 23.19 | 22.61 | 22.63 | 1,126,761 | -0.56(-2.41%) |
Nov 25, 2002 | 22.97 | 23.36 | 22.79 | 23.19 | 1,254,717 | +0.15(+0.64%) |
Nov 22, 2002 | 22.29 | 23.13 | 22.22 | 23.04 | 1,230,073 | +0.76(+3.39%) |
Nov 21, 2002 | 22.42 | 22.58 | 22.14 | 22.29 | 1,339,101 | -0.13(-0.59%) |
Nov 20, 2002 | 22.42 | 22.56 | 22.18 | 22.42 | 1,798,284 | +0.03(+0.11%) |
Nov 19, 2002 | 22.46 | 22.59 | 22.26 | 22.39 | 1,391,546 | -0.06(-0.27%) |
Nov 18, 2002 | 22.95 | 23.09 | 22.42 | 22.45 | 1,481,450 | -0.49(-2.14%) |
Nov 15, 2002 | 22.61 | 22.95 | 22.61 | 22.95 | 1,125,381 | +0.34(+1.50%) |
Nov 14, 2002 | 22.44 | 22.73 | 22.44 | 22.61 | 1,007,678 | +0.37(+1.67%) |
Nov 13, 2002 | 22.02 | 22.38 | 22.02 | 22.24 | 1,587,127 | +0.22(+0.99%) |
Nov 12, 2002 | 22.41 | 22.52 | 21.83 | 22.02 | 2,258,255 | -0.35(-1.56%) |
Nov 11, 2002 | 22.24 | 22.44 | 21.95 | 22.37 | 985,990 | +0.14(+0.62%) |
Nov 08, 2002 | 22.86 | 22.90 | 22.23 | 22.23 | 1,522,459 | -0.62(-2.73%) |
Nov 07, 2002 | 23.54 | 23.54 | 22.49 | 22.85 | 2,047,492 | -0.80(-3.39%) |
Nov 06, 2002 | 23.53 | 23.79 | 23.42 | 23.66 | 1,904,355 | +0.14(+0.58%) |
Nov 05, 2002 | 23.62 | 23.62 | 23.35 | 23.52 | 1,377,547 | +0.00(+0.00%) |
Nov 04, 2002 | 23.69 | 23.69 | 23.20 | 23.52 | 2,043,944 | +0.59(+2.59%) |
Nov 01, 2002 | 22.90 | 23.01 | 22.78 | 22.93 | 1,327,272 | +0.06(+0.24%) |
Oct 31, 2002 | 23.33 | 23.33 | 22.73 | 22.87 | 1,396,080 | -0.22(-0.94%) |
Oct 30, 2002 | 22.72 | 23.09 | 22.57 | 23.09 | 1,431,569 | +0.44(+1.93%) |
Oct 29, 2002 | 22.96 | 23.15 | 22.35 | 22.65 | 1,470,015 | -0.30(-1.33%) |
Oct 28, 2002 | 22.50 | 23.08 | 22.50 | 22.96 | 1,655,738 | +0.56(+2.51%) |
Oct 25, 2002 | 22.15 | 22.47 | 21.96 | 22.39 | 963,120 | +0.24(+1.10%) |
Oct 24, 2002 | 21.95 | 22.55 | 21.69 | 22.15 | 1,568,791 | +0.25(+1.14%) |
Oct 23, 2002 | 21.20 | 22.01 | 21.20 | 21.90 | 1,324,314 | +0.64(+3.01%) |
Oct 22, 2002 | 21.51 | 22.08 | 21.06 | 21.26 | 1,470,803 | -0.53(-2.42%) |
Oct 21, 2002 | 21.06 | 21.86 | 20.97 | 21.79 | 1,947,139 | +0.73(+3.47%) |
Oct 18, 2002 | 21.02 | 21.29 | 20.49 | 21.06 | 1,266,744 | -0.07(-0.31%) |
Oct 17, 2002 | 20.67 | 21.13 | 20.41 | 21.13 | 1,191,627 | +0.74(+3.61%) |
Oct 16, 2002 | 21.48 | 21.53 | 20.39 | 20.39 | 2,393,506 | -1.16(-5.37%) |
Oct 15, 2002 | 21.66 | 21.99 | 21.36 | 21.55 | 2,097,571 | +0.21(+0.97%) |
Oct 14, 2002 | 21.13 | 21.35 | 20.29 | 21.34 | 374,601 | +0.21(+1.01%) |
Oct 11, 2002 | 21.28 | 21.56 | 20.70 | 21.13 | 1,686,692 | -0.15(-0.69%) |
Oct 10, 2002 | 19.88 | 21.48 | 19.38 | 21.27 | 2,165,196 | +1.49(+7.54%) |
Oct 09, 2002 | 21.29 | 21.29 | 19.77 | 19.78 | 2,953,240 | -1.51(-7.08%) |
Oct 08, 2002 | 21.15 | 21.75 | 20.11 | 21.29 | 3,242,668 | +0.14(+0.67%) |
Oct 07, 2002 | 20.97 | 21.52 | 20.83 | 21.15 | 1,358,423 | +0.41(+1.96%) |
Oct 04, 2002 | 21.42 | 21.42 | 20.52 | 20.74 | 2,241,694 | -0.67(-3.15%) |
Oct 03, 2002 | 21.20 | 21.61 | 21.20 | 21.41 | 2,262,395 | +0.22(+1.03%) |
Oct 02, 2002 | 21.20 | 21.56 | 21.02 | 21.20 | 256,306 | -0.03(-0.14%) |
Oct 01, 2002 | 20.82 | 21.30 | 20.52 | 21.23 | 1,370,647 | +0.58(+2.83%) |
Sep 30, 2002 | 20.24 | 20.78 | 19.94 | 20.64 | 1,461,537 | +0.34(+1.70%) |
Sep 27, 2002 | 20.63 | 20.90 | 20.24 | 20.30 | 977,315 | -0.46(-2.22%) |
Sep 26, 2002 | 20.26 | 20.84 | 20.21 | 20.76 | 1,024,042 | +0.60(+2.97%) |
Sep 25, 2002 | 19.73 | 20.35 | 19.62 | 20.16 | 1,506,489 | +0.46(+2.34%) |
Sep 24, 2002 | 20.27 | 20.27 | 19.50 | 19.70 | 2,342,442 | -0.86(-4.19%) |
Sep 23, 2002 | 20.26 | 20.60 | 20.22 | 20.56 | 1,826,280 | +0.03(+0.15%) |
Sep 20, 2002 | 20.82 | 20.82 | 20.11 | 20.53 | 2,040,395 | -0.28(-1.36%) |
Sep 19, 2002 | 20.95 | 21.08 | 20.64 | 20.82 | 1,259,844 | -0.18(-0.87%) |
Sep 18, 2002 | 20.34 | 21.31 | 20.30 | 21.00 | 2,056,365 | +0.41(+2.00%) |
Sep 17, 2002 | 21.20 | 21.26 | 20.58 | 20.59 | 1,354,677 | -0.46(-2.19%) |
Sep 16, 2002 | 20.95 | 21.05 | 20.67 | 21.05 | 1,227,707 | -0.12(-0.55%) |
Sep 13, 2002 | 20.80 | 21.25 | 20.70 | 21.17 | 1,554,399 | +0.37(+1.78%) |
Sep 12, 2002 | 21.10 | 21.10 | 20.74 | 20.80 | 1,461,734 | -0.31(-1.47%) |
Sep 11, 2002 | 20.68 | 21.18 | 20.68 | 21.10 | 936,306 | +0.39(+1.86%) |
Sep 10, 2002 | 21.32 | 21.32 | 20.59 | 20.72 | 1,325,103 | -0.62(-2.90%) |
Sep 09, 2002 | 21.51 | 21.55 | 21.03 | 21.34 | 1,111,580 | -0.28(-1.29%) |
Sep 06, 2002 | 21.55 | 21.66 | 21.18 | 21.62 | 1,247,817 | +0.44(+2.08%) |
Sep 05, 2002 | 21.23 | 21.41 | 21.07 | 21.18 | 979,484 | -0.14(-0.64%) |
Sep 04, 2002 | 21.27 | 21.35 | 20.76 | 21.31 | 1,038,237 | +0.05(+0.21%) |