Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 20.44 | 21.57 | 20.31 | 20.31 | 5,083 | -0.13(-0.62%) |
Nov 27, 2002 | 20.12 | 20.67 | 19.75 | 20.44 | 7,211 | +0.30(+1.51%) |
Nov 26, 2002 | 20.28 | 20.28 | 20.13 | 20.13 | 2,955 | -0.68(-3.25%) |
Nov 25, 2002 | 21.15 | 21.16 | 20.81 | 20.81 | 7,684 | -0.28(-1.32%) |
Nov 22, 2002 | 21.05 | 21.09 | 21.05 | 21.09 | 3,546 | +0.19(+0.93%) |
Nov 21, 2002 | 21.15 | 21.15 | 20.82 | 20.89 | 5,674 | -0.18(-0.84%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.74 | 21.07 | 7,565 | +0.56(+2.72%) |
Nov 19, 2002 | 20.94 | 20.94 | 20.39 | 20.51 | 6,501 | +0.11(+0.54%) |
Nov 18, 2002 | 21.13 | 21.13 | 20.30 | 20.40 | 10,166 | -0.26(-1.27%) |
Nov 15, 2002 | 20.78 | 21.11 | 20.01 | 20.67 | 6,974 | -0.26(-1.25%) |
Nov 14, 2002 | 20.82 | 20.94 | 20.14 | 20.93 | 4,492 | +0.12(+0.57%) |
Nov 13, 2002 | 20.98 | 20.98 | 20.76 | 20.81 | 3,428 | -0.09(-0.45%) |
Nov 12, 2002 | 20.89 | 21.10 | 20.83 | 20.90 | 1,418 | +0.15(+0.73%) |
Nov 11, 2002 | 20.78 | 21.10 | 20.75 | 20.75 | 827 | -0.30(-1.44%) |
Nov 08, 2002 | 21.15 | 21.15 | 20.73 | 21.05 | 4,610 | +0.17(+0.81%) |
Nov 07, 2002 | 20.72 | 21.13 | 20.61 | 20.88 | 14,777 | -0.31(-1.48%) |
Nov 06, 2002 | 21.09 | 21.36 | 21.09 | 21.20 | 3,073 | +0.31(+1.50%) |
Nov 05, 2002 | 21.06 | 21.15 | 19.63 | 20.89 | 23,761 | -0.18(-0.84%) |
Nov 04, 2002 | 22.21 | 22.21 | 20.60 | 21.06 | 39,129 | -1.69(-7.43%) |
Nov 01, 2002 | 22.32 | 23.39 | 22.17 | 22.75 | 13,003 | +0.47(+2.09%) |
Oct 31, 2002 | 22.25 | 22.29 | 21.91 | 22.29 | 2,600 | +0.01(+0.04%) |
Oct 30, 2002 | 22.12 | 22.30 | 21.99 | 22.28 | 1,205,805 | -0.14(-0.60%) |
Oct 29, 2002 | 22.84 | 22.88 | 22.23 | 22.42 | 11,673 | -0.56(-2.43%) |
Oct 28, 2002 | 23.10 | 23.10 | 22.84 | 22.97 | 9,339 | -0.12(-0.51%) |
Oct 25, 2002 | 20.84 | 23.35 | 20.84 | 23.09 | 31,445 | +2.03(+9.64%) |
Oct 24, 2002 | 21.01 | 21.01 | 21.01 | 21.06 | 4,137 | +0.15(+0.73%) |
Oct 23, 2002 | 20.31 | 20.92 | 19.80 | 20.91 | 8,264 | +0.35(+1.69%) |
Oct 22, 2002 | 20.31 | 21.15 | 20.31 | 20.56 | 16,786 | +0.26(+1.29%) |
Oct 21, 2002 | 19.53 | 20.30 | 19.53 | 20.30 | 4,373 | -0.30(-1.44%) |
Oct 18, 2002 | 20.22 | 20.60 | 19.48 | 20.60 | 2,364 | +0.14(+0.70%) |
Oct 17, 2002 | 16.96 | 20.75 | 16.92 | 20.45 | 30,978 | +3.54(+20.90%) |
Oct 16, 2002 | 15.79 | 16.96 | 15.65 | 16.92 | 12,294 | +1.44(+9.29%) |
Oct 15, 2002 | 14.83 | 15.48 | 14.81 | 15.48 | 9,811 | +0.72(+4.87%) |
Oct 14, 2002 | 14.69 | 14.76 | 14.38 | 14.76 | 8,984 | -0.01(-0.06%) |
Oct 11, 2002 | 14.42 | 14.80 | 14.42 | 14.77 | 30,263 | +0.14(+0.98%) |
Oct 10, 2002 | 15.06 | 15.48 | 13.96 | 14.63 | 49,057 | -0.42(-2.81%) |
Oct 09, 2002 | 15.52 | 15.59 | 15.01 | 15.05 | 19,151 | -0.81(-5.12%) |
Oct 08, 2002 | 16.07 | 16.83 | 15.86 | 15.86 | 34,991 | -0.13(-0.80%) |
Oct 07, 2002 | 16.25 | 16.60 | 15.99 | 15.99 | 2,009 | -0.30(-1.81%) |
Oct 04, 2002 | 16.45 | 16.50 | 16.26 | 16.28 | 2,364 | +0.08(+0.47%) |
Oct 03, 2002 | 16.54 | 16.54 | 16.20 | 16.21 | 13,949 | -0.20(-1.24%) |
Oct 02, 2002 | 16.40 | 16.41 | 16.17 | 16.41 | 4,137 | -0.16(-0.97%) |
Oct 01, 2002 | 17.13 | 17.13 | 16.07 | 16.57 | 13,003 | -0.35(-2.05%) |
Sep 30, 2002 | 16.88 | 17.31 | 16.83 | 16.92 | 3,664 | -0.13(-0.74%) |
Sep 27, 2002 | 17.81 | 17.81 | 17.05 | 17.05 | 3,310 | -0.63(-3.59%) |
Sep 26, 2002 | 17.30 | 17.89 | 17.30 | 17.68 | 12,649 | +0.63(+3.72%) |
Sep 25, 2002 | 18.43 | 18.43 | 16.92 | 17.05 | 42,794 | -1.41(-7.62%) |
Sep 24, 2002 | 19.41 | 19.41 | 18.45 | 18.45 | 9,575 | -0.42(-2.24%) |
Sep 23, 2002 | 19.37 | 19.54 | 18.61 | 18.87 | 29,554 | -0.69(-3.50%) |
Sep 20, 2002 | 20.59 | 20.67 | 19.37 | 19.56 | 16,313 | +0.39(+2.03%) |
Sep 19, 2002 | 19.58 | 19.88 | 19.17 | 19.17 | 20,214 | -1.00(-4.95%) |
Sep 18, 2002 | 20.22 | 20.22 | 19.67 | 20.17 | 3,191 | -0.14(-0.67%) |
Sep 17, 2002 | 20.39 | 20.39 | 20.24 | 20.30 | 4,255 | -0.13(-0.62%) |
Sep 16, 2002 | 20.30 | 20.56 | 20.22 | 20.43 | 9,457 | -0.10(-0.49%) |
Sep 13, 2002 | 20.30 | 20.53 | 20.30 | 20.53 | 1,655 | +0.03(+0.17%) |
Sep 12, 2002 | 20.36 | 20.50 | 20.30 | 20.50 | 2,718 | +0.14(+0.66%) |
Sep 11, 2002 | 20.24 | 20.36 | 20.23 | 20.36 | 6,856 | +0.10(+0.50%) |
Sep 10, 2002 | 19.55 | 20.28 | 19.55 | 20.26 | 11,939 | +0.72(+3.68%) |
Sep 09, 2002 | 20.01 | 20.09 | 19.54 | 19.54 | 24,470 | -0.18(-0.90%) |
Sep 06, 2002 | 21.02 | 21.43 | 19.54 | 19.72 | 39,719 | -1.59(-7.46%) |
Sep 05, 2002 | 21.08 | 22.48 | 20.85 | 21.31 | 16,550 | +0.41(+1.98%) |
Sep 04, 2002 | 20.98 | 20.98 | 19.75 | 20.89 | 10,284 | -0.04(-0.20%) |