Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.62 | 18.66 | 18.56 | 18.66 | 5,657 | +0.05(+0.26%) |
Nov 27, 2002 | 18.33 | 18.61 | 18.31 | 18.61 | 11,943 | +0.48(+2.63%) |
Nov 26, 2002 | 19.18 | 19.21 | 17.90 | 18.13 | 25,564 | -1.11(-5.75%) |
Nov 25, 2002 | 19.84 | 19.87 | 19.23 | 19.24 | 7,334 | -0.58(-2.94%) |
Nov 22, 2002 | 19.95 | 20.03 | 19.80 | 19.82 | 3,876 | -0.19(-0.95%) |
Nov 21, 2002 | 20.15 | 20.23 | 19.95 | 20.01 | 6,705 | -0.19(-0.94%) |
Nov 20, 2002 | 19.70 | 20.47 | 19.70 | 20.21 | 21,163 | +0.50(+2.52%) |
Nov 19, 2002 | 20.04 | 20.04 | 19.71 | 19.71 | 7,334 | -0.14(-0.72%) |
Nov 18, 2002 | 20.02 | 20.19 | 19.83 | 19.85 | 8,696 | -0.15(-0.76%) |
Nov 15, 2002 | 20.10 | 20.24 | 20.01 | 20.01 | 5,238 | -0.03(-0.14%) |
Nov 14, 2002 | 19.61 | 20.19 | 19.61 | 20.03 | 16,763 | +0.39(+1.99%) |
Nov 13, 2002 | 19.67 | 19.87 | 19.64 | 19.64 | 69,777 | -0.03(-0.15%) |
Nov 12, 2002 | 19.24 | 19.67 | 19.24 | 19.67 | 21,582 | +0.46(+2.38%) |
Nov 11, 2002 | 19.47 | 19.47 | 19.18 | 19.21 | 7,334 | -0.26(-1.32%) |
Nov 08, 2002 | 19.57 | 19.68 | 19.45 | 19.47 | 5,133 | +0.02(+0.10%) |
Nov 07, 2002 | 19.71 | 19.71 | 19.22 | 19.45 | 10,162 | -0.34(-1.74%) |
Nov 06, 2002 | 19.84 | 19.87 | 19.59 | 19.80 | 10,267 | +0.11(+0.53%) |
Nov 05, 2002 | 19.18 | 19.69 | 19.18 | 19.69 | 6,076 | +0.36(+1.88%) |
Nov 04, 2002 | 19.30 | 19.33 | 18.99 | 19.33 | 23,154 | +0.05(+0.25%) |
Nov 01, 2002 | 19.09 | 19.28 | 19.09 | 19.28 | 5,133 | +0.20(+1.05%) |
Oct 31, 2002 | 19.09 | 19.11 | 18.99 | 19.08 | 104,771 | +0.14(+0.76%) |
Oct 30, 2002 | 18.80 | 18.96 | 18.80 | 18.94 | 5,343 | +0.13(+0.71%) |
Oct 29, 2002 | 18.13 | 18.80 | 18.13 | 18.80 | 10,581 | +0.72(+3.96%) |
Oct 28, 2002 | 18.61 | 18.75 | 17.83 | 18.09 | 23,887 | -0.62(-3.32%) |
Oct 25, 2002 | 18.55 | 18.71 | 18.47 | 18.71 | 11,315 | +0.19(+1.03%) |
Oct 24, 2002 | 18.33 | 18.60 | 18.33 | 18.52 | 12,048 | +0.20(+1.09%) |
Oct 23, 2002 | 18.76 | 18.76 | 17.93 | 18.32 | 20,116 | -0.54(-2.88%) |
Oct 22, 2002 | 19.62 | 19.62 | 18.66 | 18.86 | 23,573 | -0.82(-4.17%) |
Oct 21, 2002 | 19.91 | 19.93 | 19.58 | 19.68 | 5,657 | -0.18(-0.91%) |
Oct 18, 2002 | 20.19 | 20.28 | 19.85 | 19.86 | 9,010 | -0.32(-1.61%) |
Oct 17, 2002 | 20.71 | 20.71 | 20.06 | 20.19 | 6,495 | -0.53(-2.53%) |
Oct 16, 2002 | 20.81 | 20.82 | 20.71 | 20.71 | 8,800 | -0.19(-0.91%) |
Oct 15, 2002 | 20.97 | 21.06 | 20.90 | 20.90 | 12,258 | -0.10(-0.45%) |
Oct 14, 2002 | 21.13 | 21.18 | 21.00 | 21.00 | 6,600 | -0.20(-0.95%) |
Oct 11, 2002 | 21.00 | 21.25 | 21.00 | 21.20 | 2,619 | +0.25(+1.18%) |
Oct 10, 2002 | 20.81 | 20.95 | 20.71 | 20.95 | 5,029 | +0.13(+0.64%) |
Oct 09, 2002 | 21.28 | 21.34 | 20.81 | 20.82 | 6,914 | -0.56(-2.63%) |
Oct 08, 2002 | 21.30 | 21.40 | 21.28 | 21.38 | 7,019 | +0.09(+0.40%) |
Oct 07, 2002 | 22.05 | 22.09 | 21.28 | 21.29 | 9,534 | -0.80(-3.63%) |
Oct 04, 2002 | 23.10 | 23.17 | 22.09 | 22.10 | 22,735 | -1.07(-4.61%) |
Oct 03, 2002 | 23.21 | 23.53 | 23.16 | 23.16 | 40,965 | +0.07(+0.29%) |
Oct 02, 2002 | 22.91 | 23.38 | 22.91 | 23.10 | 35,727 | +0.00(+0.00%) |
Oct 01, 2002 | 22.76 | 23.22 | 22.76 | 23.10 | 24,411 | +0.34(+1.51%) |
Sep 30, 2002 | 22.68 | 22.83 | 22.68 | 22.75 | 62,863 | +0.10(+0.42%) |
Sep 27, 2002 | 22.91 | 22.97 | 22.58 | 22.66 | 6,286 | -0.36(-1.58%) |
Sep 26, 2002 | 22.40 | 23.02 | 22.39 | 23.02 | 15,610 | +0.72(+3.21%) |
Sep 25, 2002 | 21.49 | 22.31 | 21.49 | 22.31 | 1,236,306 | +0.82(+3.82%) |
Sep 24, 2002 | 22.01 | 22.05 | 21.48 | 21.48 | 14,248 | -0.47(-2.13%) |
Sep 23, 2002 | 21.76 | 21.95 | 21.75 | 21.95 | 2,619 | +0.04(+0.17%) |
Sep 20, 2002 | 22.38 | 22.38 | 21.28 | 21.91 | 41,280 | -0.35(-1.59%) |
Sep 19, 2002 | 22.39 | 22.39 | 21.86 | 22.27 | 9,219 | -0.03(-0.13%) |
Sep 18, 2002 | 22.76 | 22.95 | 22.14 | 22.30 | 12,363 | -0.42(-1.85%) |
Sep 17, 2002 | 23.21 | 23.21 | 22.72 | 22.72 | 12,886 | -0.44(-1.90%) |
Sep 16, 2002 | 23.32 | 23.38 | 23.00 | 23.16 | 2,933 | -0.16(-0.70%) |
Sep 13, 2002 | 22.98 | 23.32 | 22.81 | 23.32 | 11,420 | +0.31(+1.37%) |
Sep 12, 2002 | 23.29 | 23.48 | 23.00 | 23.00 | 21,478 | -0.36(-1.55%) |
Sep 11, 2002 | 23.57 | 23.57 | 23.29 | 23.37 | 6,495 | -0.18(-0.77%) |
Sep 10, 2002 | 23.33 | 23.55 | 23.33 | 23.55 | 5,343 | +0.16(+0.69%) |
Sep 09, 2002 | 22.81 | 23.38 | 22.80 | 23.38 | 20,011 | +0.57(+2.51%) |
Sep 06, 2002 | 22.39 | 22.86 | 22.39 | 22.81 | 9,848 | +0.43(+1.92%) |
Sep 05, 2002 | 22.32 | 23.10 | 22.17 | 22.38 | 36,670 | +0.06(+0.26%) |
Sep 04, 2002 | 22.24 | 22.34 | 22.16 | 22.32 | 6,181 | +0.18(+0.82%) |