Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.20 | 24.61 | 23.93 | 23.94 | 64,645 | -0.26(-1.08%) |
Nov 27, 2002 | 23.18 | 24.32 | 23.18 | 24.20 | 164,852 | +1.20(+5.24%) |
Nov 26, 2002 | 22.29 | 23.25 | 22.29 | 23.00 | 133,839 | +0.71(+3.19%) |
Nov 25, 2002 | 21.55 | 22.53 | 21.55 | 22.29 | 100,482 | +0.81(+3.78%) |
Nov 22, 2002 | 20.67 | 21.47 | 20.67 | 21.47 | 28,945 | +0.91(+4.41%) |
Nov 21, 2002 | 20.76 | 20.76 | 20.46 | 20.57 | 62,439 | -0.24(-1.15%) |
Nov 20, 2002 | 20.17 | 20.89 | 20.10 | 20.81 | 40,248 | +0.75(+3.72%) |
Nov 19, 2002 | 20.10 | 20.42 | 19.73 | 20.06 | 84,218 | -0.07(-0.32%) |
Nov 18, 2002 | 20.51 | 20.61 | 20.05 | 20.13 | 41,350 | -0.38(-1.84%) |
Nov 15, 2002 | 20.64 | 20.67 | 20.45 | 20.50 | 32,529 | +0.12(+0.57%) |
Nov 14, 2002 | 20.17 | 20.70 | 20.16 | 20.39 | 20,399 | +0.22(+1.08%) |
Nov 13, 2002 | 20.16 | 20.37 | 20.15 | 20.17 | 8,408 | +0.00(+0.00%) |
Nov 12, 2002 | 19.99 | 20.28 | 19.99 | 20.17 | 39,283 | +0.07(+0.32%) |
Nov 11, 2002 | 20.67 | 20.67 | 20.10 | 20.10 | 10,613 | -0.57(-2.77%) |
Nov 08, 2002 | 20.68 | 21.13 | 20.38 | 20.68 | 31,151 | -0.09(-0.42%) |
Nov 07, 2002 | 21.69 | 21.69 | 20.76 | 20.76 | 33,356 | -0.99(-4.54%) |
Nov 06, 2002 | 21.26 | 21.75 | 21.26 | 21.75 | 26,740 | +0.57(+2.67%) |
Nov 05, 2002 | 22.42 | 22.42 | 21.18 | 21.18 | 57,340 | -1.20(-5.38%) |
Nov 04, 2002 | 21.98 | 22.45 | 21.98 | 22.39 | 18,607 | +0.41(+1.85%) |
Nov 01, 2002 | 21.63 | 21.98 | 21.63 | 21.98 | 39,145 | +0.36(+1.64%) |
Oct 31, 2002 | 21.52 | 21.74 | 21.52 | 21.63 | 8,545 | +0.13(+0.61%) |
Oct 30, 2002 | 21.65 | 21.67 | 21.22 | 21.50 | 28,807 | -0.15(-0.70%) |
Oct 29, 2002 | 22.26 | 22.27 | 21.55 | 21.65 | 38,732 | -0.61(-2.74%) |
Oct 28, 2002 | 22.09 | 22.32 | 21.91 | 22.26 | 32,667 | -0.22(-0.97%) |
Oct 25, 2002 | 22.13 | 22.49 | 22.13 | 22.48 | 23,432 | +0.42(+1.91%) |
Oct 24, 2002 | 22.49 | 22.99 | 22.06 | 22.06 | 39,972 | -0.42(-1.87%) |
Oct 23, 2002 | 21.97 | 22.48 | 21.69 | 22.48 | 27,705 | +0.49(+2.24%) |
Oct 22, 2002 | 22.20 | 22.20 | 21.40 | 21.98 | 112,061 | -0.22(-0.98%) |
Oct 21, 2002 | 22.25 | 22.25 | 21.98 | 22.20 | 83,942 | -0.05(-0.23%) |
Oct 18, 2002 | 21.98 | 22.25 | 21.80 | 22.25 | 51,826 | +0.20(+0.89%) |
Oct 17, 2002 | 22.34 | 22.34 | 21.93 | 22.06 | 107,650 | -0.11(-0.49%) |
Oct 16, 2002 | 21.95 | 22.16 | 21.55 | 22.16 | 98,828 | +0.22(+0.99%) |
Oct 15, 2002 | 21.40 | 21.95 | 21.40 | 21.95 | 137,836 | +0.73(+3.42%) |
Oct 14, 2002 | 20.64 | 21.22 | 19.94 | 21.22 | 120,469 | -0.11(-0.51%) |
Oct 11, 2002 | 20.71 | 21.55 | 20.70 | 21.33 | 44,934 | +0.62(+2.98%) |
Oct 10, 2002 | 20.53 | 20.71 | 20.28 | 20.71 | 48,794 | +0.18(+0.88%) |
Oct 09, 2002 | 21.04 | 21.16 | 20.53 | 20.53 | 16,678 | -0.62(-2.92%) |
Oct 08, 2002 | 20.97 | 21.15 | 20.60 | 21.15 | 41,075 | +0.11(+0.52%) |
Oct 07, 2002 | 21.61 | 21.61 | 20.75 | 21.04 | 4,714,011 | -0.58(-2.68%) |
Oct 04, 2002 | 21.42 | 21.73 | 21.33 | 21.62 | 59,958 | +0.20(+0.91%) |
Oct 03, 2002 | 21.55 | 21.63 | 21.30 | 21.42 | 80,634 | -0.17(-0.77%) |
Oct 02, 2002 | 22.01 | 22.01 | 21.58 | 21.59 | 50,448 | -0.43(-1.94%) |
Oct 01, 2002 | 21.47 | 22.02 | 21.40 | 22.02 | 55,410 | +0.51(+2.36%) |
Sep 30, 2002 | 21.76 | 21.76 | 20.93 | 21.51 | 116,609 | -0.73(-3.26%) |
Sep 27, 2002 | 20.59 | 22.33 | 20.55 | 22.24 | 311,510 | +1.60(+7.73%) |
Sep 26, 2002 | 19.76 | 20.64 | 19.76 | 20.64 | 18,056 | +0.91(+4.60%) |
Sep 25, 2002 | 19.95 | 20.35 | 19.59 | 19.73 | 99,242 | -0.07(-0.37%) |
Sep 24, 2002 | 19.73 | 20.10 | 19.73 | 19.81 | 70,848 | -0.07(-0.36%) |
Sep 23, 2002 | 21.19 | 21.19 | 19.88 | 19.88 | 47,415 | -1.31(-6.16%) |
Sep 20, 2002 | 21.50 | 21.60 | 21.02 | 21.18 | 33,769 | -0.25(-1.15%) |
Sep 19, 2002 | 21.91 | 21.91 | 21.43 | 21.43 | 63,956 | -0.62(-2.80%) |
Sep 18, 2002 | 22.16 | 22.20 | 21.98 | 22.05 | 15,989 | -0.12(-0.52%) |
Sep 17, 2002 | 22.44 | 22.49 | 22.09 | 22.16 | 28,807 | -0.13(-0.59%) |
Sep 16, 2002 | 21.98 | 22.45 | 21.94 | 22.29 | 77,877 | +0.32(+1.45%) |
Sep 13, 2002 | 21.89 | 22.02 | 21.76 | 21.98 | 33,218 | +0.07(+0.30%) |
Sep 12, 2002 | 21.68 | 21.91 | 21.68 | 21.91 | 37,353 | +0.30(+1.41%) |
Sep 11, 2002 | 21.91 | 22.11 | 21.58 | 21.61 | 15,162 | -0.27(-1.23%) |
Sep 10, 2002 | 21.55 | 21.92 | 21.51 | 21.87 | 70,434 | +0.25(+1.17%) |
Sep 09, 2002 | 21.69 | 21.74 | 21.33 | 21.62 | 87,388 | -0.17(-0.80%) |
Sep 06, 2002 | 21.66 | 21.96 | 21.66 | 21.79 | 44,796 | +0.21(+0.97%) |
Sep 05, 2002 | 21.76 | 21.76 | 21.28 | 21.58 | 165,403 | -0.27(-1.23%) |
Sep 04, 2002 | 21.76 | 21.91 | 21.76 | 21.85 | 101,447 | +0.09(+0.40%) |