Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 26.56 | 28.80 | 26.54 | 28.67 | 1,069,500 | +2.67(+10.27%) |
Nov 26, 2002 | 27.56 | 27.99 | 25.94 | 26.00 | 1,639,400 | -1.89(-6.78%) |
Nov 25, 2002 | 25.60 | 27.93 | 25.60 | 27.89 | 1,508,700 | +2.73(+10.85%) |
Nov 22, 2002 | 25.09 | 25.50 | 24.85 | 25.16 | 1,261,100 | -0.30(-1.18%) |
Nov 21, 2002 | 23.27 | 25.99 | 22.95 | 25.46 | 1,839,300 | +2.21(+9.51%) |
Nov 20, 2002 | 21.83 | 23.25 | 21.60 | 23.25 | 1,197,300 | +1.38(+6.31%) |
Nov 19, 2002 | 23.10 | 23.25 | 21.50 | 21.87 | 1,629,700 | -1.87(-7.88%) |
Nov 18, 2002 | 22.53 | 25.00 | 22.50 | 23.74 | 1,335,100 | +1.29(+5.75%) |
Nov 15, 2002 | 22.28 | 22.69 | 21.49 | 22.45 | 908,900 | +0.05(+0.22%) |
Nov 14, 2002 | 21.70 | 22.69 | 21.70 | 22.40 | 847,300 | +1.15(+5.41%) |
Nov 13, 2002 | 20.80 | 21.85 | 20.44 | 21.25 | 1,696,600 | +0.25(+1.19%) |
Nov 12, 2002 | 20.45 | 21.81 | 20.15 | 21.00 | 723,100 | +1.08(+5.42%) |
Nov 11, 2002 | 21.65 | 21.67 | 19.80 | 19.92 | 819,000 | -1.80(-8.29%) |
Nov 08, 2002 | 22.92 | 23.09 | 21.64 | 21.72 | 1,002,900 | -1.28(-5.57%) |
Nov 07, 2002 | 23.29 | 23.52 | 22.30 | 23.00 | 1,468,200 | -0.44(-1.88%) |
Nov 06, 2002 | 22.30 | 23.85 | 21.96 | 23.44 | 1,672,400 | +1.30(+5.87%) |
Nov 05, 2002 | 23.10 | 24.51 | 21.31 | 22.14 | 1,939,900 | -1.03(-4.45%) |
Nov 04, 2002 | 23.35 | 25.00 | 23.13 | 23.17 | 1,965,500 | -0.03(-0.13%) |
Nov 01, 2002 | 21.17 | 23.43 | 20.86 | 23.20 | 1,361,900 | +1.91(+8.97%) |
Oct 31, 2002 | 21.93 | 22.18 | 21.17 | 21.29 | 1,217,400 | -0.76(-3.45%) |
Oct 30, 2002 | 21.79 | 22.89 | 21.00 | 22.05 | 1,282,558 | +0.30(+1.38%) |
Oct 29, 2002 | 22.24 | 22.63 | 21.02 | 21.75 | 2,250,964 | -0.49(-2.20%) |
Oct 28, 2002 | 21.60 | 23.40 | 21.59 | 22.24 | 1,481,800 | +0.89(+4.17%) |
Oct 25, 2002 | 20.00 | 21.93 | 19.84 | 21.35 | 1,047,900 | +1.16(+5.75%) |
Oct 24, 2002 | 20.10 | 20.53 | 19.85 | 20.19 | 1,604,500 | +0.19(+0.95%) |
Oct 23, 2002 | 21.41 | 21.41 | 17.99 | 20.00 | 6,016,953 | -4.71(-19.06%) |
Oct 22, 2002 | 25.74 | 25.75 | 24.09 | 24.71 | 1,836,100 | -1.80(-6.79%) |
Oct 21, 2002 | 24.68 | 26.51 | 23.89 | 26.51 | 1,264,000 | +1.71(+6.90%) |
Oct 18, 2002 | 24.46 | 24.91 | 23.60 | 24.80 | 654,500 | +0.18(+0.73%) |
Oct 17, 2002 | 23.51 | 24.62 | 23.50 | 24.62 | 717,541 | +1.98(+8.75%) |
Oct 16, 2002 | 22.99 | 23.09 | 21.75 | 22.64 | 944,735 | -1.78(-7.29%) |
Oct 15, 2002 | 23.12 | 24.69 | 23.12 | 24.42 | 1,467,100 | +1.32(+5.71%) |
Oct 14, 2002 | 22.15 | 23.38 | 20.90 | 23.10 | 911,100 | +0.60(+2.67%) |
Oct 11, 2002 | 21.57 | 23.49 | 21.56 | 22.50 | 1,745,965 | +1.88(+9.12%) |
Oct 10, 2002 | 18.70 | 21.35 | 18.25 | 20.62 | 2,159,700 | +1.96(+10.50%) |
Oct 09, 2002 | 17.60 | 18.75 | 17.14 | 18.66 | 1,031,300 | +0.76(+4.25%) |
Oct 08, 2002 | 18.03 | 18.27 | 17.10 | 17.90 | 869,800 | +0.27(+1.53%) |
Oct 07, 2002 | 17.75 | 18.16 | 17.48 | 17.63 | 609,100 | -0.03(-0.17%) |
Oct 04, 2002 | 18.71 | 18.71 | 17.65 | 17.66 | 957,500 | -0.72(-3.92%) |
Oct 03, 2002 | 17.99 | 18.87 | 17.84 | 18.38 | 970,300 | +0.38(+2.11%) |
Oct 02, 2002 | 18.28 | 18.90 | 17.97 | 18.00 | 1,107,300 | -0.37(-2.01%) |
Oct 01, 2002 | 18.38 | 18.87 | 17.56 | 18.37 | 1,324,923 | +0.04(+0.22%) |
Sep 30, 2002 | 18.50 | 18.70 | 17.58 | 18.33 | 768,942 | -0.24(-1.29%) |
Sep 27, 2002 | 18.70 | 18.98 | 18.25 | 18.57 | 474,800 | -0.21(-1.12%) |
Sep 26, 2002 | 19.15 | 20.16 | 18.42 | 18.78 | 1,113,200 | -0.30(-1.57%) |
Sep 25, 2002 | 17.60 | 19.85 | 17.60 | 19.08 | 1,893,500 | +2.03(+11.91%) |
Sep 24, 2002 | 16.95 | 17.95 | 16.40 | 17.05 | 1,180,250 | -0.09(-0.53%) |
Sep 23, 2002 | 17.88 | 17.91 | 16.95 | 17.14 | 532,537 | -0.85(-4.72%) |
Sep 20, 2002 | 18.20 | 18.43 | 17.57 | 17.99 | 874,200 | +0.46(+2.62%) |
Sep 19, 2002 | 17.81 | 18.66 | 17.40 | 17.53 | 589,260 | -0.32(-1.79%) |
Sep 18, 2002 | 18.75 | 18.75 | 17.62 | 17.85 | 691,469 | -0.96(-5.10%) |
Sep 17, 2002 | 19.51 | 20.10 | 18.40 | 18.81 | 677,000 | -0.01(-0.05%) |
Sep 16, 2002 | 19.91 | 19.92 | 18.58 | 18.82 | 735,000 | -0.84(-4.27%) |
Sep 13, 2002 | 19.99 | 20.30 | 19.45 | 19.66 | 1,438,143 | -1.99(-9.19%) |
Sep 12, 2002 | 21.86 | 21.91 | 21.25 | 21.65 | 978,900 | -0.50(-2.26%) |
Sep 11, 2002 | 21.94 | 23.09 | 21.86 | 22.15 | 829,800 | +0.33(+1.51%) |
Sep 10, 2002 | 21.06 | 21.92 | 20.92 | 21.82 | 68,030,000 | +0.93(+4.45%) |
Sep 09, 2002 | 20.55 | 21.15 | 19.03 | 20.89 | 866,941 | +0.15(+0.72%) |
Sep 06, 2002 | 20.55 | 21.06 | 20.20 | 20.74 | 2,009,700 | +1.74(+9.16%) |
Sep 05, 2002 | 19.42 | 19.46 | 17.68 | 19.00 | 2,672,300 | -0.87(-4.38%) |
Sep 04, 2002 | 20.62 | 20.63 | 18.15 | 19.87 | 2,802,700 | -0.73(-3.54%) |