Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.09 | 18.23 | 17.83 | 17.89 | 227,341 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,417 | +0.56(+3.18%) |
Nov 26, 2002 | 17.72 | 17.80 | 17.34 | 17.71 | 528,242 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.22 | 17.71 | 218,702 | +0.34(+1.93%) |
Nov 22, 2002 | 17.68 | 17.77 | 17.29 | 17.38 | 753,855 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.93 | 17.13 | 17.79 | 800,015 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.68 | 17.12 | 1,063,889 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.56 | 16.74 | 855,554 | -0.63(-3.61%) |
Nov 18, 2002 | 17.85 | 17.97 | 17.31 | 17.37 | 584,028 | -0.37(-2.08%) |
Nov 15, 2002 | 17.14 | 17.77 | 17.07 | 17.74 | 1,729,375 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.30 | 1,137,695 | +0.75(+4.53%) |
Nov 13, 2002 | 16.56 | 16.64 | 16.31 | 16.55 | 628,953 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.82 | 16.18 | 16.53 | 764,223 | +0.34(+2.08%) |
Nov 11, 2002 | 16.39 | 16.56 | 16.16 | 16.19 | 673,632 | -0.22(-1.33%) |
Nov 08, 2002 | 16.32 | 16.60 | 16.29 | 16.41 | 491,956 | +0.03(+0.20%) |
Nov 07, 2002 | 16.68 | 16.89 | 16.29 | 16.38 | 481,342 | -0.21(-1.29%) |
Nov 06, 2002 | 16.31 | 16.72 | 16.16 | 16.59 | 877,523 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.13 | 16.13 | 600,566 | -0.42(-2.54%) |
Nov 04, 2002 | 16.71 | 16.96 | 16.29 | 16.55 | 632,409 | -0.06(-0.37%) |
Nov 01, 2002 | 16.24 | 16.62 | 16.07 | 16.61 | 901,467 | +0.32(+1.94%) |
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,176,943 | +0.58(+3.68%) |
Oct 30, 2002 | 15.73 | 15.92 | 15.56 | 15.71 | 948,860 | +0.04(+0.24%) |
Oct 29, 2002 | 15.60 | 15.73 | 15.09 | 15.68 | 816,059 | +0.05(+0.34%) |
Oct 28, 2002 | 15.68 | 15.80 | 15.46 | 15.62 | 723,000 | +0.03(+0.20%) |
Oct 25, 2002 | 15.52 | 16.00 | 15.29 | 15.59 | 1,640,524 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.20 | 15.33 | 1,017,137 | -0.40(-2.53%) |
Oct 23, 2002 | 15.48 | 15.80 | 15.35 | 15.73 | 837,288 | +0.15(+0.96%) |
Oct 22, 2002 | 15.07 | 16.20 | 15.04 | 15.58 | 1,459,577 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.19 | 1,359,359 | -0.01(-0.08%) |
Oct 18, 2002 | 14.96 | 15.26 | 14.84 | 15.20 | 408,614 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,731 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.36 | 737,317 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.53 | 14.28 | 15.11 | 1,025,135 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.91 | 14.26 | 496,399 | +0.08(+0.60%) |
Oct 11, 2002 | 13.25 | 14.37 | 13.19 | 14.18 | 849,541 | +0.99(+7.50%) |
Oct 10, 2002 | 12.61 | 13.46 | 11.63 | 13.19 | 2,095,195 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,776 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.09 | 840,990 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.64 | 12.76 | 783,229 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.50 | 1,053,457 | +0.62(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,287,825 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.20 | 13.54 | 13.89 | 423,581 | +0.12(+0.85%) |
Oct 01, 2002 | 13.86 | 14.04 | 13.09 | 13.77 | 625,250 | -0.29(-2.05%) |
Sep 30, 2002 | 14.61 | 14.62 | 13.75 | 14.06 | 615,229 | -0.64(-4.38%) |
Sep 27, 2002 | 14.98 | 14.98 | 14.42 | 14.71 | 401,118 | -0.19(-1.30%) |
Sep 26, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 407,536 | +0.48(+3.31%) |
Sep 25, 2002 | 14.10 | 14.50 | 14.10 | 14.42 | 184,884 | +0.35(+2.48%) |
Sep 24, 2002 | 14.26 | 14.26 | 13.99 | 14.07 | 273,989 | -0.22(-1.53%) |
Sep 23, 2002 | 14.69 | 14.79 | 14.20 | 14.29 | 272,513 | -0.48(-3.26%) |
Sep 20, 2002 | 14.99 | 14.99 | 14.22 | 14.77 | 673,888 | -0.04(-0.30%) |
Sep 19, 2002 | 15.10 | 15.19 | 14.71 | 14.82 | 201,669 | -0.38(-2.51%) |
Sep 18, 2002 | 14.89 | 15.35 | 14.63 | 15.20 | 304,356 | -0.07(-0.48%) |
Sep 17, 2002 | 15.31 | 15.50 | 15.10 | 15.27 | 297,938 | -0.10(-0.66%) |
Sep 16, 2002 | 15.45 | 15.54 | 15.22 | 15.37 | 203,545 | -0.08(-0.52%) |
Sep 13, 2002 | 15.56 | 15.60 | 15.26 | 15.46 | 401,612 | -0.17(-1.09%) |
Sep 12, 2002 | 15.74 | 15.80 | 15.52 | 15.62 | 336,198 | -0.17(-1.11%) |
Sep 11, 2002 | 15.81 | 16.09 | 15.63 | 15.80 | 380,877 | +0.08(+0.52%) |
Sep 10, 2002 | 15.34 | 15.80 | 15.21 | 15.72 | 272,019 | +0.49(+3.25%) |
Sep 09, 2002 | 15.16 | 15.37 | 14.97 | 15.22 | 406,055 | -0.03(-0.21%) |
Sep 06, 2002 | 15.06 | 15.39 | 15.05 | 15.26 | 428,517 | +0.22(+1.45%) |
Sep 05, 2002 | 14.99 | 15.35 | 14.90 | 15.04 | 408,029 | -0.08(-0.56%) |
Sep 04, 2002 | 14.48 | 15.21 | 14.42 | 15.12 | 353,724 | +0.63(+4.33%) |