Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.90 | 17.92 | 17.69 | 17.69 | 51,800 | -0.16(-0.90%) |
Nov 27, 2002 | 17.65 | 18.05 | 17.65 | 17.85 | 52,800 | +0.25(+1.42%) |
Nov 26, 2002 | 17.35 | 17.65 | 17.35 | 17.60 | 108,300 | +0.09(+0.51%) |
Nov 25, 2002 | 17.45 | 17.70 | 17.35 | 17.51 | 75,900 | +0.23(+1.33%) |
Nov 22, 2002 | 17.25 | 17.32 | 16.34 | 17.28 | 279,000 | -0.12(-0.69%) |
Nov 21, 2002 | 18.00 | 18.05 | 17.40 | 17.40 | 270,500 | -0.60(-3.33%) |
Nov 20, 2002 | 18.00 | 18.15 | 17.80 | 18.00 | 90,400 | -0.15(-0.83%) |
Nov 19, 2002 | 18.75 | 18.80 | 18.00 | 18.15 | 132,500 | -0.70(-3.71%) |
Nov 18, 2002 | 18.85 | 18.90 | 18.75 | 18.85 | 30,500 | -0.05(-0.26%) |
Nov 15, 2002 | 18.80 | 19.00 | 18.79 | 18.90 | 77,800 | -0.09(-0.47%) |
Nov 14, 2002 | 19.00 | 19.00 | 18.85 | 18.99 | 45,400 | -0.01(-0.05%) |
Nov 13, 2002 | 18.82 | 19.15 | 18.82 | 19.00 | 119,600 | +0.18(+0.96%) |
Nov 12, 2002 | 19.20 | 19.20 | 18.78 | 18.82 | 49,100 | -0.13(-0.69%) |
Nov 11, 2002 | 18.95 | 19.12 | 18.78 | 18.95 | 25,500 | -0.04(-0.21%) |
Nov 08, 2002 | 19.31 | 19.31 | 18.89 | 18.99 | 71,100 | -0.16(-0.84%) |
Nov 07, 2002 | 19.00 | 19.25 | 19.00 | 19.15 | 110,700 | +0.25(+1.32%) |
Nov 06, 2002 | 18.90 | 18.94 | 18.58 | 18.90 | 234,700 | +0.25(+1.34%) |
Nov 05, 2002 | 18.60 | 18.65 | 18.45 | 18.65 | 136,600 | +0.14(+0.76%) |
Nov 04, 2002 | 18.30 | 18.80 | 18.30 | 18.51 | 75,700 | +0.28(+1.54%) |
Nov 01, 2002 | 18.50 | 18.50 | 18.15 | 18.23 | 128,000 | -0.27(-1.46%) |
Oct 31, 2002 | 18.30 | 18.75 | 18.22 | 18.50 | 166,200 | +0.17(+0.93%) |
Oct 30, 2002 | 18.40 | 18.61 | 18.32 | 18.33 | 44,300 | -0.09(-0.49%) |
Oct 29, 2002 | 18.40 | 18.53 | 18.31 | 18.42 | 46,600 | -0.05(-0.27%) |
Oct 28, 2002 | 18.49 | 18.75 | 18.26 | 18.47 | 83,100 | +0.13(+0.71%) |
Oct 25, 2002 | 18.36 | 18.36 | 18.05 | 18.34 | 65,400 | +0.10(+0.55%) |
Oct 24, 2002 | 18.40 | 18.80 | 18.23 | 18.24 | 61,100 | -0.01(-0.05%) |
Oct 23, 2002 | 18.18 | 18.45 | 18.18 | 18.25 | 112,500 | +0.15(+0.83%) |
Oct 22, 2002 | 18.25 | 18.37 | 18.08 | 18.10 | 53,300 | -0.20(-1.09%) |
Oct 21, 2002 | 18.25 | 18.46 | 18.18 | 18.30 | 28,900 | +0.03(+0.16%) |
Oct 18, 2002 | 17.94 | 18.40 | 17.87 | 18.27 | 95,500 | +0.34(+1.90%) |
Oct 17, 2002 | 17.85 | 18.28 | 17.83 | 17.93 | 170,000 | +0.43(+2.46%) |
Oct 16, 2002 | 16.60 | 17.60 | 16.45 | 17.50 | 195,300 | +0.90(+5.42%) |
Oct 15, 2002 | 15.50 | 16.60 | 15.50 | 16.60 | 123,100 | +1.05(+6.75%) |
Oct 14, 2002 | 15.75 | 15.85 | 15.50 | 15.55 | 29,200 | -0.24(-1.52%) |
Oct 11, 2002 | 15.42 | 15.90 | 15.42 | 15.79 | 129,300 | +0.34(+2.20%) |
Oct 10, 2002 | 15.47 | 15.60 | 15.30 | 15.45 | 121,300 | +0.00(+0.00%) |
Oct 09, 2002 | 15.80 | 15.80 | 15.25 | 15.45 | 161,600 | -0.35(-2.22%) |
Oct 08, 2002 | 15.60 | 15.89 | 15.50 | 15.80 | 100,300 | +0.20(+1.28%) |
Oct 07, 2002 | 15.20 | 15.82 | 15.20 | 15.60 | 123,700 | +0.32(+2.09%) |
Oct 04, 2002 | 15.10 | 15.44 | 15.10 | 15.28 | 109,100 | -0.08(-0.52%) |
Oct 03, 2002 | 15.30 | 15.44 | 15.20 | 15.36 | 83,800 | -0.03(-0.19%) |
Oct 02, 2002 | 15.20 | 15.43 | 15.20 | 15.39 | 115,900 | -0.05(-0.32%) |
Oct 01, 2002 | 15.18 | 15.44 | 15.17 | 15.44 | 103,000 | +0.29(+1.91%) |
Sep 30, 2002 | 14.90 | 15.21 | 14.90 | 15.15 | 162,200 | +0.15(+1.00%) |
Sep 27, 2002 | 14.95 | 15.24 | 14.80 | 15.00 | 78,400 | +0.11(+0.74%) |
Sep 26, 2002 | 14.85 | 14.90 | 14.75 | 14.89 | 108,500 | +0.01(+0.07%) |
Sep 25, 2002 | 14.20 | 14.89 | 14.20 | 14.88 | 67,100 | +0.64(+4.49%) |
Sep 24, 2002 | 13.80 | 14.25 | 13.80 | 14.24 | 94,400 | +0.18(+1.28%) |
Sep 23, 2002 | 14.60 | 14.60 | 14.00 | 14.06 | 131,200 | -0.44(-3.03%) |
Sep 20, 2002 | 14.90 | 14.90 | 14.50 | 14.50 | 71,300 | -0.50(-3.33%) |
Sep 19, 2002 | 15.05 | 15.33 | 15.00 | 15.00 | 47,100 | -0.07(-0.46%) |
Sep 18, 2002 | 15.10 | 15.13 | 14.96 | 15.07 | 34,400 | +0.07(+0.47%) |
Sep 17, 2002 | 15.12 | 15.16 | 15.00 | 15.00 | 32,500 | -0.30(-1.96%) |
Sep 16, 2002 | 15.02 | 15.30 | 14.95 | 15.30 | 55,300 | +0.03(+0.20%) |
Sep 13, 2002 | 14.80 | 15.35 | 14.76 | 15.27 | 96,500 | +0.42(+2.83%) |
Sep 12, 2002 | 15.19 | 15.19 | 14.75 | 14.85 | 620,000 | -0.34(-2.24%) |
Sep 11, 2002 | 15.28 | 15.28 | 15.17 | 15.19 | 29,300 | -0.06(-0.39%) |
Sep 10, 2002 | 15.35 | 15.41 | 14.80 | 15.25 | 85,100 | -0.14(-0.91%) |
Sep 09, 2002 | 15.35 | 15.54 | 15.32 | 15.39 | 50,700 | -0.31(-1.97%) |
Sep 06, 2002 | 15.70 | 15.70 | 15.36 | 15.70 | 105,100 | -0.05(-0.32%) |
Sep 05, 2002 | 15.90 | 16.11 | 15.73 | 15.75 | 118,100 | -0.58(-3.55%) |
Sep 04, 2002 | 16.35 | 16.52 | 16.22 | 16.33 | 90,000 | -0.07(-0.43%) |