Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.61 | 19.61 | 19.45 | 19.46 | 67,532 | -0.15(-0.79%) |
Nov 27, 2002 | 19.42 | 19.61 | 19.32 | 19.61 | 168,908 | +0.29(+1.50%) |
Nov 26, 2002 | 19.29 | 19.36 | 19.17 | 19.32 | 212,998 | +0.00(+0.00%) |
Nov 25, 2002 | 19.65 | 19.65 | 19.32 | 19.32 | 56,044 | -0.32(-1.64%) |
Nov 22, 2002 | 19.97 | 19.97 | 19.56 | 19.65 | 206,789 | -0.28(-1.39%) |
Nov 21, 2002 | 19.81 | 19.96 | 19.77 | 19.92 | 27,789 | +0.15(+0.75%) |
Nov 20, 2002 | 20.00 | 20.03 | 19.71 | 19.77 | 149,502 | -0.21(-1.03%) |
Nov 19, 2002 | 20.17 | 20.29 | 19.96 | 19.98 | 36,483 | -0.19(-0.93%) |
Nov 18, 2002 | 20.29 | 20.32 | 20.16 | 20.17 | 45,332 | -0.10(-0.51%) |
Nov 15, 2002 | 20.29 | 20.30 | 20.26 | 20.27 | 16,921 | -0.01(-0.06%) |
Nov 14, 2002 | 20.13 | 20.42 | 20.13 | 20.28 | 84,299 | +0.25(+1.25%) |
Nov 13, 2002 | 20.19 | 20.32 | 20.03 | 20.03 | 45,176 | -0.13(-0.64%) |
Nov 12, 2002 | 20.35 | 20.35 | 19.97 | 20.16 | 68,153 | -0.14(-0.67%) |
Nov 11, 2002 | 20.55 | 20.55 | 20.23 | 20.30 | 58,528 | -0.32(-1.53%) |
Nov 08, 2002 | 20.78 | 20.78 | 20.56 | 20.61 | 21,734 | -0.23(-1.08%) |
Nov 07, 2002 | 20.71 | 20.84 | 20.58 | 20.84 | 17,698 | +0.08(+0.37%) |
Nov 06, 2002 | 20.66 | 20.90 | 20.61 | 20.76 | 42,071 | +0.12(+0.56%) |
Nov 05, 2002 | 20.64 | 20.71 | 20.61 | 20.64 | 52,473 | +0.00(+0.00%) |
Nov 04, 2002 | 20.44 | 20.77 | 20.44 | 20.64 | 48,126 | +0.20(+0.98%) |
Nov 01, 2002 | 20.44 | 20.48 | 20.39 | 20.44 | 70,637 | +0.03(+0.16%) |
Oct 31, 2002 | 20.48 | 20.48 | 20.39 | 20.41 | 49,058 | -0.04(-0.19%) |
Oct 30, 2002 | 20.55 | 20.71 | 20.34 | 20.45 | 113,330 | -0.10(-0.47%) |
Oct 29, 2002 | 20.45 | 20.55 | 20.12 | 20.55 | 174,652 | +0.12(+0.57%) |
Oct 28, 2002 | 20.97 | 21.06 | 20.43 | 20.43 | 29,962 | -0.50(-2.37%) |
Oct 25, 2002 | 20.52 | 20.93 | 20.52 | 20.93 | 18,629 | +0.44(+2.17%) |
Oct 24, 2002 | 20.35 | 20.61 | 20.35 | 20.48 | 42,382 | +0.15(+0.76%) |
Oct 23, 2002 | 20.16 | 20.34 | 20.16 | 20.33 | 41,916 | +0.17(+0.83%) |
Oct 22, 2002 | 20.29 | 20.29 | 20.14 | 20.16 | 34,930 | -0.13(-0.63%) |
Oct 21, 2002 | 20.42 | 20.44 | 20.19 | 20.29 | 38,501 | -0.10(-0.47%) |
Oct 18, 2002 | 20.39 | 20.47 | 20.19 | 20.39 | 287,517 | +0.07(+0.35%) |
Oct 17, 2002 | 20.39 | 20.45 | 20.25 | 20.32 | 46,108 | +0.19(+0.93%) |
Oct 16, 2002 | 20.68 | 20.77 | 20.12 | 20.13 | 121,092 | -0.54(-2.62%) |
Oct 15, 2002 | 21.26 | 21.26 | 20.62 | 20.67 | 86,783 | -0.02(-0.09%) |
Oct 14, 2002 | 20.61 | 20.73 | 20.58 | 20.69 | 75,605 | +0.08(+0.38%) |
Oct 11, 2002 | 20.52 | 20.81 | 20.35 | 20.61 | 60,235 | +0.17(+0.82%) |
Oct 10, 2002 | 20.39 | 20.50 | 19.84 | 20.44 | 132,736 | +0.06(+0.28%) |
Oct 09, 2002 | 20.74 | 20.77 | 20.30 | 20.39 | 30,273 | -0.44(-2.13%) |
Oct 08, 2002 | 21.12 | 21.15 | 20.81 | 20.83 | 36,793 | -0.30(-1.40%) |
Oct 07, 2002 | 21.58 | 21.62 | 21.03 | 21.13 | 58,217 | -0.29(-1.35%) |
Oct 04, 2002 | 21.96 | 21.96 | 21.10 | 21.42 | 168,753 | -0.50(-2.29%) |
Oct 03, 2002 | 21.89 | 22.09 | 21.84 | 21.92 | 99,823 | +0.05(+0.24%) |
Oct 02, 2002 | 21.90 | 22.02 | 21.80 | 21.87 | 55,888 | -0.05(-0.21%) |
Oct 01, 2002 | 22.00 | 22.06 | 21.80 | 21.91 | 40,829 | +0.01(+0.06%) |
Sep 30, 2002 | 22.06 | 22.06 | 21.84 | 21.90 | 69,240 | -0.22(-0.99%) |
Sep 27, 2002 | 22.02 | 22.24 | 22.00 | 22.12 | 55,578 | +0.09(+0.41%) |
Sep 26, 2002 | 21.95 | 22.03 | 21.91 | 22.03 | 79,176 | +0.08(+0.35%) |
Sep 25, 2002 | 22.00 | 22.06 | 21.78 | 21.95 | 101,686 | +0.00(+0.00%) |
Sep 24, 2002 | 22.09 | 22.16 | 21.93 | 21.95 | 18,008 | -0.14(-0.61%) |
Sep 23, 2002 | 22.16 | 22.28 | 21.94 | 22.09 | 58,528 | -0.20(-0.90%) |
Sep 20, 2002 | 22.20 | 22.34 | 22.20 | 22.29 | 81,038 | +0.22(+0.99%) |
Sep 19, 2002 | 22.22 | 22.24 | 22.06 | 22.07 | 100,755 | -0.09(-0.41%) |
Sep 18, 2002 | 22.11 | 22.20 | 22.06 | 22.16 | 48,126 | +0.03(+0.15%) |
Sep 17, 2002 | 22.25 | 22.32 | 22.08 | 22.13 | 59,459 | -0.08(-0.38%) |
Sep 16, 2002 | 22.29 | 22.32 | 22.14 | 22.21 | 13,040 | -0.11(-0.49%) |
Sep 13, 2002 | 22.22 | 22.42 | 22.22 | 22.32 | 94,079 | +0.10(+0.44%) |
Sep 12, 2002 | 22.17 | 22.27 | 22.08 | 22.22 | 53,715 | +0.05(+0.23%) |
Sep 11, 2002 | 22.06 | 22.32 | 22.06 | 22.17 | 18,008 | -0.03(-0.12%) |
Sep 10, 2002 | 22.25 | 22.29 | 22.12 | 22.20 | 30,894 | +0.08(+0.35%) |
Sep 09, 2002 | 22.29 | 22.30 | 22.12 | 22.12 | 62,254 | -0.10(-0.43%) |
Sep 06, 2002 | 22.22 | 22.28 | 22.17 | 22.22 | 19,095 | +0.00(+0.00%) |
Sep 05, 2002 | 22.45 | 22.45 | 22.12 | 22.22 | 27,633 | -0.23(-1.03%) |
Sep 04, 2002 | 22.22 | 22.45 | 22.22 | 22.45 | 33,843 | +0.25(+1.13%) |