Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.43 | 19.58 | 19.12 | 19.58 | 621,982 | +0.10(+0.53%) |
Nov 27, 2002 | 19.54 | 19.65 | 19.48 | 19.48 | 545,132 | -0.05(-0.24%) |
Nov 26, 2002 | 19.73 | 19.80 | 19.52 | 19.52 | 1,012,056 | +0.13(+0.66%) |
Nov 25, 2002 | 19.35 | 19.58 | 19.34 | 19.40 | 1,405,816 | -0.30(-1.54%) |
Nov 22, 2002 | 19.61 | 19.86 | 19.53 | 19.70 | 1,902,432 | -0.15(-0.75%) |
Nov 21, 2002 | 19.81 | 19.92 | 19.69 | 19.85 | 954,418 | +0.06(+0.31%) |
Nov 20, 2002 | 19.46 | 19.89 | 19.43 | 19.79 | 809,838 | +0.09(+0.44%) |
Nov 19, 2002 | 19.81 | 19.91 | 19.65 | 19.70 | 455,667 | -0.21(-1.04%) |
Nov 18, 2002 | 20.04 | 20.04 | 19.90 | 19.91 | 2,642,407 | -0.16(-0.80%) |
Nov 15, 2002 | 19.67 | 20.17 | 19.65 | 20.07 | 1,048,346 | -0.01(-0.05%) |
Nov 14, 2002 | 19.94 | 20.20 | 19.89 | 20.08 | 1,140,916 | +0.33(+1.67%) |
Nov 13, 2002 | 19.66 | 20.02 | 19.64 | 19.75 | 1,066,006 | -0.12(-0.60%) |
Nov 12, 2002 | 19.74 | 19.94 | 19.65 | 19.86 | 1,590,955 | +0.39(+1.98%) |
Nov 11, 2002 | 19.53 | 19.71 | 19.44 | 19.48 | 573,660 | -0.24(-1.20%) |
Nov 08, 2002 | 19.84 | 19.88 | 19.61 | 19.71 | 976,347 | -0.02(-0.08%) |
Nov 07, 2002 | 19.84 | 19.86 | 19.61 | 19.73 | 1,337,893 | -0.53(-2.59%) |
Nov 06, 2002 | 20.18 | 20.33 | 19.85 | 20.26 | 986,633 | +0.40(+2.02%) |
Nov 05, 2002 | 19.79 | 19.95 | 19.67 | 19.85 | 981,199 | +0.36(+1.82%) |
Nov 04, 2002 | 19.66 | 19.86 | 19.44 | 19.50 | 789,267 | -0.22(-1.10%) |
Nov 01, 2002 | 19.61 | 19.79 | 19.45 | 19.71 | 565,121 | +0.16(+0.84%) |
Oct 31, 2002 | 19.48 | 19.71 | 19.37 | 19.55 | 675,933 | +0.28(+1.44%) |
Oct 30, 2002 | 19.04 | 19.44 | 18.89 | 19.27 | 940,833 | +0.13(+0.67%) |
Oct 29, 2002 | 19.40 | 19.42 | 18.96 | 19.14 | 477,985 | -0.44(-2.24%) |
Oct 28, 2002 | 19.53 | 19.79 | 19.40 | 19.58 | 1,204,181 | -0.45(-2.26%) |
Oct 25, 2002 | 19.46 | 20.06 | 19.46 | 20.03 | 704,848 | +0.71(+3.68%) |
Oct 24, 2002 | 19.48 | 19.62 | 19.16 | 19.32 | 1,052,033 | -0.10(-0.53%) |
Oct 23, 2002 | 19.20 | 19.45 | 18.94 | 19.43 | 1,187,297 | -0.02(-0.08%) |
Oct 22, 2002 | 18.96 | 19.50 | 18.96 | 19.44 | 956,941 | +0.21(+1.10%) |
Oct 21, 2002 | 19.19 | 19.28 | 18.86 | 19.23 | 1,519,151 | -0.20(-1.01%) |
Oct 18, 2002 | 19.14 | 19.45 | 19.01 | 19.43 | 1,708,366 | -0.38(-1.90%) |
Oct 17, 2002 | 19.53 | 19.88 | 19.44 | 19.80 | 3,030,540 | -0.58(-2.83%) |
Oct 16, 2002 | 20.38 | 20.53 | 20.14 | 20.38 | 814,108 | -0.54(-2.59%) |
Oct 15, 2002 | 20.46 | 20.96 | 20.42 | 20.92 | 1,293,646 | +0.42(+2.06%) |
Oct 14, 2002 | 20.41 | 20.55 | 20.10 | 20.50 | 1,121,315 | -0.15(-0.72%) |
Oct 11, 2002 | 20.53 | 20.73 | 20.35 | 20.65 | 805,957 | +0.38(+1.86%) |
Oct 10, 2002 | 19.76 | 20.35 | 19.71 | 20.27 | 1,495,863 | +0.11(+0.54%) |
Oct 09, 2002 | 19.84 | 20.30 | 19.79 | 20.16 | 1,058,437 | -0.42(-2.03%) |
Oct 08, 2002 | 20.64 | 20.74 | 20.30 | 20.58 | 1,462,289 | +0.10(+0.48%) |
Oct 07, 2002 | 20.64 | 20.73 | 20.38 | 20.48 | 929,771 | -0.23(-1.12%) |
Oct 04, 2002 | 20.74 | 20.95 | 20.59 | 20.71 | 1,481,696 | -0.21(-0.99%) |
Oct 03, 2002 | 20.89 | 21.10 | 20.89 | 20.92 | 1,060,766 | -0.01(-0.05%) |
Oct 02, 2002 | 20.53 | 21.18 | 20.53 | 20.93 | 2,141,716 | +0.19(+0.92%) |
Oct 01, 2002 | 20.52 | 20.82 | 20.28 | 20.74 | 2,749,920 | +0.27(+1.31%) |
Sep 30, 2002 | 20.04 | 20.51 | 20.04 | 20.47 | 1,205,734 | +0.14(+0.71%) |
Sep 27, 2002 | 20.10 | 20.53 | 19.97 | 20.33 | 2,022,171 | -0.15(-0.75%) |
Sep 26, 2002 | 20.25 | 20.51 | 20.01 | 20.48 | 639,642 | +0.60(+3.01%) |
Sep 25, 2002 | 19.82 | 19.97 | 19.35 | 19.89 | 785,386 | +0.46(+2.36%) |
Sep 24, 2002 | 18.81 | 19.48 | 18.79 | 19.43 | 990,902 | +0.02(+0.08%) |
Sep 23, 2002 | 19.61 | 19.81 | 19.22 | 19.41 | 755,112 | -0.28(-1.44%) |
Sep 20, 2002 | 20.15 | 20.21 | 19.65 | 19.69 | 577,735 | +0.23(+1.16%) |
Sep 19, 2002 | 19.65 | 19.77 | 19.47 | 19.47 | 453,727 | -0.45(-2.25%) |
Sep 18, 2002 | 19.81 | 20.02 | 19.74 | 19.92 | 578,705 | +0.00(+0.00%) |
Sep 17, 2002 | 20.20 | 20.25 | 19.85 | 19.92 | 1,853,721 | -0.54(-2.62%) |
Sep 16, 2002 | 20.24 | 20.47 | 20.15 | 20.45 | 840,695 | +0.02(+0.10%) |
Sep 13, 2002 | 20.50 | 20.86 | 20.34 | 20.43 | 755,500 | -0.41(-1.95%) |
Sep 12, 2002 | 20.97 | 21.02 | 20.75 | 20.84 | 2,047,205 | -0.29(-1.39%) |
Sep 11, 2002 | 20.92 | 21.26 | 20.92 | 21.13 | 1,083,472 | +0.38(+1.81%) |
Sep 10, 2002 | 20.62 | 20.79 | 20.56 | 20.76 | 1,996,942 | +0.17(+0.83%) |
Sep 09, 2002 | 20.25 | 20.66 | 20.23 | 20.59 | 628,580 | +0.13(+0.63%) |
Sep 06, 2002 | 20.63 | 20.72 | 20.46 | 20.46 | 1,198,747 | +0.26(+1.28%) |
Sep 05, 2002 | 20.23 | 20.38 | 19.97 | 20.20 | 794,895 | -0.18(-0.86%) |
Sep 04, 2002 | 19.94 | 20.50 | 19.94 | 20.37 | 783,251 | +0.52(+2.62%) |