Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.73 | 19.80 | 19.34 | 19.35 | 93,475 | -0.29(-1.47%) |
Nov 27, 2002 | 18.87 | 19.64 | 18.87 | 19.64 | 229,657 | +0.78(+4.11%) |
Nov 26, 2002 | 19.18 | 19.33 | 18.73 | 18.86 | 208,303 | -0.46(-2.38%) |
Nov 25, 2002 | 19.09 | 19.44 | 19.05 | 19.32 | 562,812 | +0.23(+1.23%) |
Nov 22, 2002 | 18.24 | 19.09 | 18.16 | 19.09 | 652,583 | +0.78(+4.26%) |
Nov 21, 2002 | 18.08 | 18.38 | 18.01 | 18.31 | 409,853 | +0.25(+1.37%) |
Nov 20, 2002 | 17.62 | 18.15 | 17.62 | 18.06 | 237,283 | +0.44(+2.47%) |
Nov 19, 2002 | 17.62 | 17.78 | 17.42 | 17.62 | 195,448 | -0.06(-0.34%) |
Nov 18, 2002 | 18.01 | 18.13 | 17.51 | 17.68 | 226,606 | -0.39(-2.16%) |
Nov 15, 2002 | 17.99 | 18.12 | 17.74 | 18.07 | 267,134 | +0.01(+0.08%) |
Nov 14, 2002 | 18.05 | 18.17 | 17.78 | 18.06 | 149,909 | +0.10(+0.56%) |
Nov 13, 2002 | 17.26 | 18.22 | 17.21 | 17.96 | 270,184 | +0.36(+2.03%) |
Nov 12, 2002 | 17.09 | 17.67 | 17.09 | 17.60 | 126,158 | +0.51(+3.01%) |
Nov 11, 2002 | 17.62 | 17.63 | 16.98 | 17.09 | 331,194 | -0.72(-4.05%) |
Nov 08, 2002 | 17.90 | 17.92 | 17.19 | 17.81 | 392,857 | -0.37(-2.02%) |
Nov 07, 2002 | 18.56 | 18.66 | 18.17 | 18.17 | 248,831 | -0.46(-2.46%) |
Nov 06, 2002 | 17.96 | 18.65 | 17.92 | 18.63 | 257,329 | +0.67(+3.73%) |
Nov 05, 2002 | 18.07 | 18.11 | 17.67 | 17.96 | 141,411 | -0.16(-0.86%) |
Nov 04, 2002 | 18.03 | 18.31 | 18.01 | 18.12 | 329,233 | +0.17(+0.97%) |
Nov 01, 2002 | 17.67 | 18.09 | 17.48 | 17.94 | 183,028 | +0.23(+1.29%) |
Oct 31, 2002 | 17.85 | 17.94 | 17.50 | 17.72 | 272,145 | -0.14(-0.77%) |
Oct 30, 2002 | 17.55 | 17.96 | 17.41 | 17.85 | 385,667 | +0.24(+1.36%) |
Oct 29, 2002 | 17.65 | 17.65 | 17.11 | 17.61 | 192,615 | -0.08(-0.44%) |
Oct 28, 2002 | 17.67 | 17.96 | 17.47 | 17.69 | 460,403 | +0.07(+0.39%) |
Oct 25, 2002 | 16.76 | 17.62 | 16.73 | 17.62 | 189,783 | +0.86(+5.15%) |
Oct 24, 2002 | 16.68 | 17.26 | 16.68 | 16.76 | 228,785 | +0.18(+1.11%) |
Oct 23, 2002 | 16.87 | 16.94 | 16.41 | 16.58 | 421,619 | -0.29(-1.74%) |
Oct 22, 2002 | 17.25 | 17.26 | 16.84 | 16.87 | 333,373 | -0.61(-3.49%) |
Oct 21, 2002 | 17.21 | 17.61 | 17.03 | 17.48 | 245,999 | +0.22(+1.28%) |
Oct 18, 2002 | 17.07 | 17.33 | 16.85 | 17.26 | 264,737 | +0.18(+1.05%) |
Oct 17, 2002 | 16.09 | 17.09 | 16.06 | 17.08 | 391,550 | +1.18(+7.42%) |
Oct 16, 2002 | 16.25 | 16.25 | 15.65 | 15.90 | 429,463 | -0.44(-2.67%) |
Oct 15, 2002 | 16.15 | 16.41 | 16.07 | 16.34 | 280,425 | +0.55(+3.49%) |
Oct 14, 2002 | 15.60 | 15.96 | 15.58 | 15.79 | 2,418,590 | +0.19(+1.21%) |
Oct 11, 2002 | 15.03 | 16.06 | 14.98 | 15.60 | 285,655 | +0.63(+4.20%) |
Oct 10, 2002 | 14.60 | 14.97 | 14.48 | 14.97 | 351,240 | +0.33(+2.26%) |
Oct 09, 2002 | 15.35 | 15.35 | 14.64 | 14.64 | 296,331 | -0.76(-4.92%) |
Oct 08, 2002 | 15.60 | 15.60 | 15.24 | 15.40 | 337,731 | -0.22(-1.41%) |
Oct 07, 2002 | 15.52 | 15.88 | 15.49 | 15.62 | 289,141 | +0.01(+0.06%) |
Oct 04, 2002 | 15.93 | 15.95 | 15.56 | 15.61 | 448,419 | -0.27(-1.71%) |
Oct 03, 2002 | 16.18 | 16.29 | 15.79 | 15.88 | 278,900 | -0.34(-2.07%) |
Oct 02, 2002 | 16.29 | 16.75 | 16.04 | 16.21 | 492,651 | -0.16(-0.98%) |
Oct 01, 2002 | 15.83 | 16.38 | 15.54 | 16.38 | 3,006,896 | +0.54(+3.42%) |
Sep 30, 2002 | 15.49 | 15.88 | 15.25 | 15.83 | 286,308 | +0.34(+2.22%) |
Sep 27, 2002 | 15.79 | 15.90 | 15.33 | 15.49 | 234,232 | -0.32(-2.03%) |
Sep 26, 2002 | 15.37 | 16.06 | 15.35 | 15.81 | 449,509 | +0.55(+3.61%) |
Sep 25, 2002 | 15.02 | 15.27 | 15.02 | 15.26 | 508,775 | +0.23(+1.56%) |
Sep 24, 2002 | 15.01 | 15.15 | 14.98 | 15.03 | 441,011 | -0.03(-0.18%) |
Sep 23, 2002 | 15.47 | 15.53 | 14.78 | 15.05 | 402,880 | -0.47(-3.04%) |
Sep 20, 2002 | 15.41 | 15.56 | 15.40 | 15.53 | 201,985 | +0.12(+0.77%) |
Sep 19, 2002 | 15.48 | 15.58 | 15.37 | 15.41 | 352,111 | -0.07(-0.44%) |
Sep 18, 2002 | 15.76 | 15.78 | 15.48 | 15.48 | 542,112 | -0.31(-1.98%) |
Sep 17, 2002 | 16.02 | 16.06 | 15.70 | 15.79 | 261,251 | -0.23(-1.46%) |
Sep 16, 2002 | 16.13 | 16.13 | 15.93 | 16.02 | 156,445 | -0.17(-1.02%) |
Sep 13, 2002 | 16.02 | 16.19 | 15.91 | 16.19 | 150,126 | +0.06(+0.34%) |
Sep 12, 2002 | 16.43 | 16.43 | 16.11 | 16.13 | 181,067 | -0.34(-2.06%) |
Sep 11, 2002 | 16.66 | 16.77 | 16.47 | 16.47 | 322,478 | -0.07(-0.42%) |
Sep 10, 2002 | 16.41 | 16.91 | 16.27 | 16.54 | 614,234 | +0.16(+0.95%) |
Sep 09, 2002 | 16.29 | 16.53 | 16.11 | 16.38 | 302,432 | +0.09(+0.56%) |
Sep 06, 2002 | 16.04 | 16.33 | 15.99 | 16.29 | 1,961,019 | +0.36(+2.28%) |
Sep 05, 2002 | 15.83 | 16.01 | 15.75 | 15.93 | 278,246 | -0.13(-0.83%) |
Sep 04, 2002 | 15.33 | 16.06 | 15.24 | 16.06 | 469,773 | +0.71(+4.63%) |