Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.41 | 16.70 | 16.37 | 16.37 | 881,382 | -0.01(-0.04%) |
Nov 27, 2002 | 16.26 | 16.48 | 16.13 | 16.37 | 858,621 | +0.18(+1.13%) |
Nov 26, 2002 | 16.47 | 16.65 | 16.10 | 16.19 | 1,043,865 | -0.27(-1.64%) |
Nov 25, 2002 | 16.43 | 16.68 | 16.27 | 16.46 | 722,190 | +0.07(+0.40%) |
Nov 22, 2002 | 16.54 | 16.63 | 16.32 | 16.39 | 704,777 | -0.32(-1.92%) |
Nov 21, 2002 | 16.68 | 16.91 | 16.63 | 16.72 | 895,231 | +0.12(+0.70%) |
Nov 20, 2002 | 15.94 | 16.76 | 15.94 | 16.60 | 1,204,017 | +0.55(+3.45%) |
Nov 19, 2002 | 16.15 | 16.34 | 15.91 | 16.04 | 740,564 | -0.04(-0.23%) |
Nov 18, 2002 | 16.12 | 16.28 | 15.78 | 16.08 | 874,938 | +0.06(+0.36%) |
Nov 15, 2002 | 15.91 | 16.07 | 15.69 | 16.02 | 730,554 | +0.12(+0.78%) |
Nov 14, 2002 | 15.35 | 16.04 | 15.35 | 15.90 | 1,142,040 | +0.69(+4.51%) |
Nov 13, 2002 | 15.61 | 15.78 | 14.99 | 15.21 | 1,814,869 | -0.40(-2.57%) |
Nov 12, 2002 | 15.90 | 15.96 | 15.38 | 15.61 | 844,635 | -0.14(-0.88%) |
Nov 11, 2002 | 15.87 | 16.14 | 15.67 | 15.75 | 797,056 | -0.16(-1.01%) |
Nov 08, 2002 | 16.20 | 16.38 | 15.83 | 15.91 | 1,098,026 | -0.25(-1.53%) |
Nov 07, 2002 | 16.77 | 17.10 | 16.04 | 16.16 | 1,251,459 | -0.75(-4.44%) |
Nov 06, 2002 | 16.37 | 16.99 | 16.34 | 16.91 | 1,892,614 | +0.61(+3.71%) |
Nov 05, 2002 | 15.99 | 16.39 | 15.84 | 16.31 | 1,245,700 | +0.21(+1.31%) |
Nov 04, 2002 | 16.15 | 16.41 | 15.80 | 16.10 | 1,491,138 | +0.00(+0.00%) |
Nov 01, 2002 | 15.17 | 16.15 | 15.15 | 16.10 | 1,389,535 | +0.85(+5.60%) |
Oct 31, 2002 | 15.67 | 15.93 | 15.23 | 15.24 | 1,527,748 | -0.29(-1.88%) |
Oct 30, 2002 | 14.62 | 15.54 | 14.62 | 15.53 | 2,204,965 | +1.02(+7.04%) |
Oct 29, 2002 | 14.70 | 14.79 | 14.30 | 14.51 | 1,268,598 | -0.22(-1.49%) |
Oct 28, 2002 | 14.62 | 15.01 | 14.40 | 14.73 | 1,586,022 | +0.11(+0.75%) |
Oct 25, 2002 | 15.17 | 15.26 | 14.48 | 14.62 | 2,140,794 | -0.66(-4.30%) |
Oct 24, 2002 | 15.57 | 15.68 | 15.02 | 15.28 | 2,572,024 | -0.07(-0.43%) |
Oct 23, 2002 | 14.83 | 15.37 | 14.66 | 15.34 | 1,324,267 | +0.63(+4.26%) |
Oct 22, 2002 | 15.13 | 15.13 | 14.41 | 14.72 | 1,434,372 | -0.12(-0.84%) |
Oct 21, 2002 | 14.99 | 14.99 | 14.45 | 14.84 | 1,382,542 | +0.04(+0.25%) |
Oct 18, 2002 | 15.19 | 15.19 | 14.64 | 14.80 | 1,053,463 | -0.20(-1.36%) |
Oct 17, 2002 | 14.49 | 15.03 | 14.48 | 15.01 | 1,288,754 | +0.74(+5.21%) |
Oct 16, 2002 | 14.92 | 14.92 | 14.08 | 14.27 | 1,133,813 | -0.44(-2.98%) |
Oct 15, 2002 | 14.13 | 14.85 | 14.13 | 14.70 | 1,926,344 | +0.74(+5.27%) |
Oct 14, 2002 | 13.50 | 14.04 | 13.03 | 13.97 | 1,359,095 | +0.65(+4.87%) |
Oct 11, 2002 | 12.98 | 13.48 | 12.98 | 13.32 | 7,239,733 | +0.16(+1.22%) |
Oct 10, 2002 | 13.26 | 13.26 | 12.62 | 13.16 | 1,804,860 | +0.10(+0.78%) |
Oct 09, 2002 | 13.74 | 13.74 | 13.05 | 13.05 | 1,054,971 | -0.44(-3.24%) |
Oct 08, 2002 | 13.57 | 13.88 | 13.35 | 13.49 | 2,021,777 | -0.13(-0.96%) |
Oct 07, 2002 | 13.57 | 13.94 | 13.49 | 13.62 | 1,205,251 | +0.06(+0.43%) |
Oct 04, 2002 | 14.12 | 14.29 | 13.48 | 13.57 | 2,632,767 | -0.54(-3.83%) |
Oct 03, 2002 | 14.48 | 14.61 | 13.95 | 14.10 | 1,635,932 | -0.34(-2.37%) |
Oct 02, 2002 | 14.51 | 15.12 | 14.41 | 14.45 | 1,989,966 | -0.26(-1.79%) |
Oct 01, 2002 | 14.57 | 14.77 | 14.24 | 14.71 | 1,564,632 | +0.16(+1.10%) |
Sep 30, 2002 | 14.62 | 14.86 | 14.15 | 14.55 | 1,353,610 | -0.18(-1.19%) |
Sep 27, 2002 | 14.88 | 15.31 | 14.66 | 14.72 | 1,422,717 | -0.26(-1.75%) |
Sep 26, 2002 | 14.78 | 15.28 | 14.61 | 14.99 | 1,867,796 | +0.26(+1.73%) |
Sep 25, 2002 | 14.27 | 14.80 | 14.12 | 14.73 | 1,252,281 | +0.61(+4.34%) |
Sep 24, 2002 | 14.29 | 14.44 | 14.08 | 14.12 | 1,653,072 | -0.26(-1.78%) |
Sep 23, 2002 | 13.78 | 14.48 | 13.72 | 14.37 | 2,635,098 | +0.74(+5.40%) |
Sep 20, 2002 | 14.04 | 14.26 | 13.64 | 13.64 | 1,597,129 | -0.28(-1.99%) |
Sep 19, 2002 | 14.64 | 14.71 | 13.84 | 13.92 | 2,299,300 | -0.72(-4.93%) |
Sep 18, 2002 | 14.98 | 15.11 | 14.55 | 14.64 | 1,940,193 | -0.17(-1.13%) |
Sep 17, 2002 | 15.63 | 15.63 | 14.80 | 14.80 | 2,509,637 | -0.67(-4.34%) |
Sep 16, 2002 | 15.25 | 15.61 | 14.89 | 15.48 | 731,788 | +0.23(+1.48%) |
Sep 13, 2002 | 15.24 | 15.53 | 14.96 | 15.25 | 731,377 | +0.01(+0.05%) |
Sep 12, 2002 | 15.39 | 15.67 | 15.11 | 15.24 | 6,033,111 | -0.30(-1.92%) |
Sep 11, 2002 | 16.07 | 16.12 | 15.53 | 15.54 | 646,914 | -0.17(-1.11%) |
Sep 10, 2002 | 15.61 | 15.91 | 15.44 | 15.72 | 1,681,729 | +0.15(+0.98%) |
Sep 09, 2002 | 15.70 | 15.94 | 15.38 | 15.56 | 1,746,996 | -0.14(-0.88%) |
Sep 06, 2002 | 15.59 | 15.72 | 15.27 | 15.70 | 1,179,198 | +0.61(+4.01%) |
Sep 05, 2002 | 14.99 | 15.45 | 14.86 | 15.10 | 1,830,774 | -0.04(-0.24%) |
Sep 04, 2002 | 15.64 | 15.88 | 14.89 | 15.13 | 2,538,842 | -0.42(-2.67%) |