Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.07 | 19.55 | 19.01 | 19.26 | 861,011 | +0.29(+1.51%) |
Nov 27, 2002 | 18.83 | 19.31 | 18.63 | 18.97 | 1,016,294 | +0.26(+1.41%) |
Nov 26, 2002 | 17.98 | 18.87 | 17.71 | 18.71 | 1,370,976 | +0.57(+3.17%) |
Nov 25, 2002 | 18.11 | 18.31 | 17.76 | 18.14 | 623,262 | -0.14(-0.74%) |
Nov 22, 2002 | 17.89 | 18.75 | 17.79 | 18.27 | 1,307,309 | +0.18(+1.01%) |
Nov 21, 2002 | 17.91 | 18.18 | 17.68 | 18.09 | 1,121,947 | +0.18(+0.98%) |
Nov 20, 2002 | 17.87 | 17.94 | 16.84 | 17.91 | 2,676,656 | -0.02(-0.13%) |
Nov 19, 2002 | 17.79 | 18.20 | 17.23 | 17.94 | 854,494 | -0.06(-0.31%) |
Nov 18, 2002 | 18.43 | 18.63 | 17.15 | 17.99 | 2,113,803 | -0.68(-3.63%) |
Nov 15, 2002 | 19.55 | 19.55 | 18.35 | 18.67 | 1,516,609 | -0.87(-4.45%) |
Nov 14, 2002 | 19.95 | 20.13 | 19.39 | 19.54 | 678,783 | -0.37(-1.84%) |
Nov 13, 2002 | 19.43 | 20.08 | 19.43 | 19.91 | 907,007 | +0.53(+2.72%) |
Nov 12, 2002 | 19.07 | 19.54 | 19.01 | 19.38 | 511,092 | +0.27(+1.42%) |
Nov 11, 2002 | 19.91 | 19.91 | 18.83 | 19.11 | 703,473 | -0.86(-4.31%) |
Nov 08, 2002 | 20.19 | 20.51 | 19.74 | 19.97 | 406,818 | -0.38(-1.84%) |
Nov 07, 2002 | 20.63 | 21.06 | 20.27 | 20.35 | 971,050 | +0.29(+1.43%) |
Nov 06, 2002 | 20.07 | 20.55 | 19.84 | 20.06 | 2,994,240 | +0.03(+0.16%) |
Nov 05, 2002 | 20.39 | 20.83 | 19.75 | 20.03 | 2,061,916 | -0.52(-2.52%) |
Nov 04, 2002 | 20.97 | 20.98 | 20.24 | 20.55 | 1,091,617 | -0.32(-1.53%) |
Nov 01, 2002 | 20.23 | 20.86 | 19.95 | 20.86 | 996,994 | +0.60(+2.95%) |
Oct 31, 2002 | 19.83 | 20.45 | 19.74 | 20.27 | 755,610 | +0.52(+2.63%) |
Oct 30, 2002 | 18.95 | 20.11 | 18.75 | 19.75 | 1,263,569 | +0.89(+4.70%) |
Oct 29, 2002 | 19.31 | 19.45 | 18.75 | 18.86 | 695,827 | -0.69(-3.51%) |
Oct 28, 2002 | 19.75 | 19.99 | 19.32 | 19.55 | 1,038,352 | +0.41(+2.17%) |
Oct 25, 2002 | 18.67 | 19.14 | 18.11 | 19.13 | 1,684,801 | +0.48(+2.57%) |
Oct 24, 2002 | 20.25 | 20.35 | 18.34 | 18.65 | 1,946,613 | -1.60(-7.88%) |
Oct 23, 2002 | 19.87 | 20.30 | 19.75 | 20.25 | 592,556 | +0.18(+0.91%) |
Oct 22, 2002 | 20.23 | 20.45 | 20.03 | 20.07 | 887,205 | -0.57(-2.75%) |
Oct 21, 2002 | 20.19 | 20.83 | 20.03 | 20.63 | 851,486 | +0.29(+1.41%) |
Oct 18, 2002 | 20.75 | 20.83 | 20.27 | 20.35 | 1,135,984 | -0.40(-1.92%) |
Oct 17, 2002 | 20.63 | 20.90 | 20.41 | 20.75 | 4,160,930 | +0.60(+2.97%) |
Oct 16, 2002 | 20.35 | 20.41 | 19.89 | 20.15 | 978,696 | -0.28(-1.37%) |
Oct 15, 2002 | 19.39 | 20.43 | 19.35 | 20.43 | 1,633,666 | +1.47(+7.74%) |
Oct 14, 2002 | 18.45 | 19.02 | 18.40 | 18.96 | 1,068,306 | -0.09(-0.46%) |
Oct 11, 2002 | 18.38 | 19.35 | 18.36 | 19.05 | 1,526,635 | +1.12(+6.23%) |
Oct 10, 2002 | 17.38 | 18.17 | 17.27 | 17.93 | 921,796 | +0.53(+3.07%) |
Oct 09, 2002 | 17.71 | 17.82 | 17.39 | 17.39 | 1,099,388 | -0.41(-2.33%) |
Oct 08, 2002 | 18.11 | 18.19 | 16.48 | 17.81 | 1,898,236 | -0.42(-2.32%) |
Oct 07, 2002 | 18.43 | 18.50 | 18.15 | 18.23 | 819,527 | -0.34(-1.85%) |
Oct 04, 2002 | 18.79 | 18.93 | 17.90 | 18.58 | 816,269 | -0.35(-1.85%) |
Oct 03, 2002 | 18.30 | 19.37 | 18.17 | 18.93 | 2,198,650 | +0.63(+3.45%) |
Oct 02, 2002 | 19.67 | 19.74 | 18.18 | 18.30 | 1,740,948 | -0.93(-4.86%) |
Oct 01, 2002 | 18.52 | 19.27 | 17.83 | 19.23 | 1,212,685 | +0.72(+3.88%) |
Sep 30, 2002 | 36.11 | 18.61 | 17.23 | 18.51 | 1,312,698 | +0.45(+2.52%) |
Sep 27, 2002 | 17.96 | 18.39 | 17.85 | 18.06 | 1,283,998 | +0.10(+0.53%) |
Sep 26, 2002 | 17.11 | 18.19 | 17.11 | 17.96 | 1,236,874 | +0.96(+5.63%) |
Sep 25, 2002 | 16.64 | 17.00 | 16.24 | 17.00 | 1,101,769 | +0.45(+2.70%) |
Sep 24, 2002 | 16.81 | 17.15 | 16.21 | 16.56 | 1,219,202 | -0.26(-1.52%) |
Sep 23, 2002 | 17.27 | 17.72 | 16.72 | 16.81 | 1,678,283 | +0.75(+4.67%) |
Sep 20, 2002 | 16.48 | 16.58 | 15.76 | 16.06 | 613,862 | -0.34(-2.04%) |
Sep 19, 2002 | 16.56 | 17.07 | 16.25 | 16.40 | 555,584 | -0.23(-1.39%) |
Sep 18, 2002 | 16.64 | 16.68 | 16.17 | 16.63 | 532,774 | -0.13(-0.76%) |
Sep 17, 2002 | 17.83 | 17.95 | 16.52 | 16.76 | 1,079,210 | -0.88(-4.98%) |
Sep 16, 2002 | 16.80 | 17.83 | 16.80 | 17.63 | 1,130,093 | +0.83(+4.94%) |
Sep 13, 2002 | 16.92 | 17.07 | 16.64 | 16.80 | 790,451 | -0.23(-1.36%) |
Sep 12, 2002 | 16.02 | 17.52 | 16.00 | 17.04 | 1,794,088 | +1.01(+6.32%) |
Sep 11, 2002 | 16.04 | 16.21 | 15.95 | 16.02 | 524,628 | +0.17(+1.06%) |
Sep 10, 2002 | 15.81 | 16.03 | 15.56 | 15.85 | 459,206 | -0.02(-0.15%) |
Sep 09, 2002 | 15.24 | 15.94 | 15.16 | 15.88 | 768,518 | +0.62(+4.08%) |
Sep 06, 2002 | 15.00 | 15.26 | 14.92 | 15.26 | 464,470 | +0.33(+2.19%) |
Sep 05, 2002 | 14.80 | 15.11 | 14.51 | 14.93 | 431,383 | -0.04(-0.27%) |
Sep 04, 2002 | 14.83 | 15.02 | 14.36 | 14.97 | 332,749 | +0.14(+0.91%) |