Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.42 | 16.73 | 16.28 | 16.32 | 396,259 | +0.11(+0.67%) |
Nov 27, 2002 | 15.66 | 16.22 | 15.54 | 16.21 | 854,336 | +0.75(+4.87%) |
Nov 26, 2002 | 15.78 | 15.90 | 15.35 | 15.46 | 1,219,985 | -0.35(-2.22%) |
Nov 25, 2002 | 15.68 | 15.84 | 15.53 | 15.81 | 618,422 | +0.13(+0.80%) |
Nov 22, 2002 | 15.98 | 16.21 | 15.62 | 15.68 | 1,028,432 | -0.32(-1.99%) |
Nov 21, 2002 | 15.89 | 16.22 | 15.85 | 16.00 | 1,101,849 | +0.11(+0.68%) |
Nov 20, 2002 | 15.35 | 15.97 | 15.26 | 15.89 | 866,174 | +0.54(+3.54%) |
Nov 19, 2002 | 15.97 | 15.97 | 15.14 | 15.35 | 657,641 | -0.53(-3.32%) |
Nov 18, 2002 | 16.43 | 16.60 | 15.87 | 15.87 | 646,163 | -0.44(-2.72%) |
Nov 15, 2002 | 15.76 | 16.38 | 15.72 | 16.32 | 783,311 | +0.35(+2.20%) |
Nov 14, 2002 | 15.98 | 16.28 | 15.91 | 15.97 | 804,714 | +0.28(+1.76%) |
Nov 13, 2002 | 15.24 | 15.89 | 14.89 | 15.69 | 723,166 | +0.41(+2.68%) |
Nov 12, 2002 | 14.89 | 15.46 | 14.89 | 15.28 | 803,638 | +0.52(+3.51%) |
Nov 11, 2002 | 15.34 | 15.34 | 14.64 | 14.76 | 529,700 | -0.58(-3.76%) |
Nov 08, 2002 | 15.47 | 15.66 | 15.15 | 15.34 | 534,603 | -0.08(-0.49%) |
Nov 07, 2002 | 16.10 | 16.18 | 15.15 | 15.41 | 1,011,094 | -0.31(-1.97%) |
Nov 06, 2002 | 16.02 | 16.08 | 15.51 | 15.72 | 902,045 | -0.25(-1.57%) |
Nov 05, 2002 | 15.43 | 15.98 | 15.41 | 15.97 | 937,319 | +0.42(+2.69%) |
Nov 04, 2002 | 16.27 | 16.39 | 15.56 | 15.56 | 1,133,057 | -0.33(-2.11%) |
Nov 01, 2002 | 15.41 | 15.89 | 15.07 | 15.89 | 798,257 | +0.13(+0.80%) |
Oct 31, 2002 | 15.58 | 16.06 | 15.47 | 15.76 | 652,978 | +0.27(+1.73%) |
Oct 30, 2002 | 15.85 | 15.86 | 14.80 | 15.50 | 1,291,369 | -0.35(-2.22%) |
Oct 29, 2002 | 15.51 | 15.90 | 15.06 | 15.85 | 559,234 | +0.28(+1.77%) |
Oct 28, 2002 | 16.24 | 16.24 | 15.46 | 15.57 | 794,072 | -0.68(-4.17%) |
Oct 25, 2002 | 15.85 | 16.33 | 15.84 | 16.25 | 703,318 | +0.30(+1.89%) |
Oct 24, 2002 | 16.39 | 16.58 | 15.81 | 15.95 | 1,037,639 | -0.23(-1.45%) |
Oct 23, 2002 | 15.92 | 16.24 | 15.78 | 16.18 | 1,040,628 | +0.23(+1.47%) |
Oct 22, 2002 | 17.03 | 17.03 | 15.93 | 15.95 | 852,901 | -0.97(-5.73%) |
Oct 21, 2002 | 16.55 | 16.94 | 16.22 | 16.92 | 610,172 | +0.38(+2.28%) |
Oct 18, 2002 | 16.12 | 16.68 | 15.76 | 16.54 | 771,354 | +0.33(+2.06%) |
Oct 17, 2002 | 15.68 | 16.39 | 15.68 | 16.21 | 931,579 | +1.15(+7.67%) |
Oct 16, 2002 | 15.77 | 15.89 | 14.95 | 15.05 | 1,216,637 | -0.93(-5.81%) |
Oct 15, 2002 | 15.87 | 16.26 | 15.79 | 15.98 | 936,482 | +0.68(+4.43%) |
Oct 14, 2002 | 15.40 | 15.97 | 15.24 | 15.30 | 606,465 | -0.13(-0.81%) |
Oct 11, 2002 | 14.87 | 15.97 | 14.87 | 15.43 | 834,846 | +0.96(+6.65%) |
Oct 10, 2002 | 13.69 | 14.85 | 13.17 | 14.47 | 2,068,104 | +0.78(+5.68%) |
Oct 09, 2002 | 14.36 | 14.41 | 13.67 | 13.69 | 1,131,861 | -1.09(-7.36%) |
Oct 08, 2002 | 13.82 | 14.92 | 13.77 | 14.78 | 1,152,906 | +1.17(+8.61%) |
Oct 07, 2002 | 14.09 | 14.22 | 13.39 | 13.61 | 986,462 | -0.61(-4.29%) |
Oct 04, 2002 | 14.60 | 14.64 | 13.82 | 14.22 | 1,561,241 | -0.40(-2.75%) |
Oct 03, 2002 | 14.78 | 14.90 | 14.43 | 14.62 | 1,272,238 | -0.10(-0.68%) |
Oct 02, 2002 | 14.76 | 15.25 | 14.52 | 14.72 | 1,800,504 | -0.54(-3.56%) |
Oct 01, 2002 | 16.10 | 16.19 | 14.74 | 15.26 | 2,879,275 | -0.69(-4.30%) |
Sep 30, 2002 | 16.22 | 16.22 | 15.47 | 15.95 | 936,003 | -0.61(-3.69%) |
Sep 27, 2002 | 17.00 | 17.03 | 16.48 | 16.56 | 916,274 | -0.48(-2.85%) |
Sep 26, 2002 | 16.81 | 17.31 | 16.77 | 17.04 | 814,519 | +0.38(+2.31%) |
Sep 25, 2002 | 16.09 | 16.74 | 15.90 | 16.66 | 1,194,995 | +0.78(+4.90%) |
Sep 24, 2002 | 15.74 | 16.02 | 15.66 | 15.88 | 829,346 | -0.07(-0.42%) |
Sep 23, 2002 | 15.91 | 16.20 | 15.84 | 15.95 | 733,330 | -0.13(-0.78%) |
Sep 20, 2002 | 16.17 | 16.38 | 15.87 | 16.07 | 850,390 | +0.22(+1.37%) |
Sep 19, 2002 | 16.15 | 16.15 | 15.85 | 15.86 | 479,122 | -0.46(-2.82%) |
Sep 18, 2002 | 16.29 | 16.34 | 15.81 | 16.32 | 910,415 | -0.08(-0.46%) |
Sep 17, 2002 | 17.31 | 17.53 | 16.31 | 16.39 | 1,601,896 | -0.49(-2.92%) |
Sep 16, 2002 | 16.37 | 16.97 | 16.37 | 16.89 | 873,826 | +0.43(+2.64%) |
Sep 13, 2002 | 16.29 | 16.47 | 16.10 | 16.45 | 1,101,968 | +0.16(+0.98%) |
Sep 12, 2002 | 16.98 | 16.99 | 16.18 | 16.29 | 1,041,824 | -0.79(-4.65%) |
Sep 11, 2002 | 17.31 | 17.31 | 16.79 | 17.09 | 949,515 | +0.42(+2.51%) |
Sep 10, 2002 | 16.95 | 16.96 | 16.50 | 16.67 | 770,158 | -0.30(-1.77%) |
Sep 09, 2002 | 16.84 | 17.06 | 16.35 | 16.97 | 916,274 | +0.21(+1.25%) |
Sep 06, 2002 | 16.04 | 16.76 | 15.99 | 16.76 | 1,445,138 | +1.00(+6.31%) |
Sep 05, 2002 | 15.37 | 16.11 | 15.25 | 15.76 | 2,291,822 | +0.53(+3.46%) |
Sep 04, 2002 | 14.93 | 15.35 | 14.79 | 15.24 | 648,554 | +0.27(+1.79%) |