Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.98 | 20.00 | 19.32 | 19.40 | 235,000 | -0.54(-2.71%) |
Nov 27, 2002 | 19.11 | 19.95 | 19.06 | 19.94 | 367,000 | +0.88(+4.62%) |
Nov 26, 2002 | 19.80 | 19.80 | 18.75 | 19.06 | 461,600 | -0.69(-3.49%) |
Nov 25, 2002 | 19.75 | 19.88 | 19.60 | 19.75 | 343,600 | +0.06(+0.30%) |
Nov 22, 2002 | 19.80 | 19.90 | 19.30 | 19.69 | 612,700 | -0.20(-1.01%) |
Nov 21, 2002 | 18.70 | 19.90 | 18.68 | 19.89 | 665,400 | +1.19(+6.36%) |
Nov 20, 2002 | 17.90 | 18.77 | 17.90 | 18.70 | 265,800 | +0.71(+3.95%) |
Nov 19, 2002 | 17.83 | 18.27 | 17.68 | 17.99 | 285,000 | +0.22(+1.24%) |
Nov 18, 2002 | 18.28 | 18.50 | 17.77 | 17.77 | 285,900 | -0.44(-2.42%) |
Nov 15, 2002 | 18.04 | 18.30 | 17.32 | 18.21 | 329,600 | +0.07(+0.39%) |
Nov 14, 2002 | 17.28 | 18.15 | 17.28 | 18.14 | 442,900 | +0.87(+5.04%) |
Nov 13, 2002 | 17.32 | 17.43 | 16.88 | 17.27 | 243,000 | +0.04(+0.23%) |
Nov 12, 2002 | 17.09 | 17.49 | 17.05 | 17.23 | 253,800 | +0.22(+1.29%) |
Nov 11, 2002 | 17.11 | 17.36 | 16.80 | 17.01 | 531,000 | -0.06(-0.35%) |
Nov 08, 2002 | 17.39 | 17.64 | 16.87 | 17.07 | 501,000 | -0.23(-1.33%) |
Nov 07, 2002 | 18.31 | 18.33 | 17.28 | 17.30 | 881,500 | -1.06(-5.77%) |
Nov 06, 2002 | 19.25 | 19.30 | 18.10 | 18.36 | 679,300 | -0.88(-4.57%) |
Nov 05, 2002 | 19.46 | 19.47 | 18.87 | 19.24 | 245,700 | -0.21(-1.08%) |
Nov 04, 2002 | 19.25 | 20.00 | 19.19 | 19.45 | 595,400 | +0.31(+1.62%) |
Nov 01, 2002 | 18.79 | 19.31 | 18.25 | 19.14 | 1,024,200 | +0.35(+1.86%) |
Oct 31, 2002 | 18.69 | 18.99 | 18.48 | 18.79 | 773,023 | +0.15(+0.80%) |
Oct 30, 2002 | 18.02 | 18.70 | 18.01 | 18.64 | 398,360 | +0.62(+3.44%) |
Oct 29, 2002 | 18.05 | 18.49 | 17.78 | 18.02 | 377,247 | -0.51(-2.75%) |
Oct 28, 2002 | 18.70 | 18.84 | 17.96 | 18.53 | 492,500 | -0.13(-0.70%) |
Oct 25, 2002 | 18.11 | 18.69 | 17.90 | 18.66 | 488,400 | +0.76(+4.25%) |
Oct 24, 2002 | 18.13 | 18.68 | 17.89 | 17.90 | 602,200 | -0.20(-1.10%) |
Oct 23, 2002 | 18.00 | 18.12 | 17.32 | 18.10 | 610,187 | +0.10(+0.56%) |
Oct 22, 2002 | 17.70 | 18.05 | 17.61 | 18.00 | 777,400 | -0.05(-0.28%) |
Oct 21, 2002 | 17.73 | 18.08 | 17.33 | 18.05 | 917,200 | +0.55(+3.14%) |
Oct 18, 2002 | 16.45 | 18.09 | 16.39 | 17.50 | 813,900 | +0.80(+4.79%) |
Oct 17, 2002 | 16.30 | 17.10 | 16.22 | 16.70 | 478,800 | +0.61(+3.80%) |
Oct 16, 2002 | 16.89 | 16.89 | 16.09 | 16.09 | 565,696 | -0.81(-4.80%) |
Oct 15, 2002 | 16.19 | 17.63 | 16.06 | 16.90 | 377,200 | +1.00(+6.29%) |
Oct 14, 2002 | 15.75 | 16.04 | 15.65 | 15.90 | 181,300 | +0.09(+0.57%) |
Oct 11, 2002 | 15.01 | 16.71 | 15.00 | 15.81 | 497,827 | +0.86(+5.75%) |
Oct 10, 2002 | 14.70 | 15.07 | 14.67 | 14.95 | 689,900 | +0.25(+1.70%) |
Oct 09, 2002 | 14.00 | 15.28 | 14.00 | 14.70 | 430,793 | -0.45(-2.97%) |
Oct 08, 2002 | 14.70 | 15.40 | 14.60 | 15.15 | 888,100 | +0.57(+3.91%) |
Oct 07, 2002 | 14.85 | 14.91 | 14.35 | 14.58 | 681,200 | -0.33(-2.21%) |
Oct 04, 2002 | 15.69 | 16.29 | 14.80 | 14.91 | 1,015,100 | -0.78(-4.97%) |
Oct 03, 2002 | 17.20 | 17.20 | 15.60 | 15.69 | 1,323,700 | -1.51(-8.78%) |
Oct 02, 2002 | 17.10 | 17.69 | 16.93 | 17.20 | 576,900 | +0.00(+0.00%) |
Oct 01, 2002 | 17.15 | 17.36 | 16.90 | 17.20 | 1,061,928 | +0.27(+1.59%) |
Sep 30, 2002 | 16.65 | 17.10 | 16.56 | 16.93 | 961,679 | +0.18(+1.07%) |
Sep 27, 2002 | 16.98 | 17.06 | 16.65 | 16.75 | 500,800 | -0.25(-1.47%) |
Sep 26, 2002 | 16.85 | 17.10 | 16.85 | 17.00 | 308,500 | +0.01(+0.06%) |
Sep 25, 2002 | 17.05 | 17.20 | 16.85 | 16.99 | 670,500 | +0.13(+0.77%) |
Sep 24, 2002 | 16.81 | 17.02 | 16.68 | 16.86 | 305,877 | -0.04(-0.25%) |
Sep 23, 2002 | 16.71 | 17.17 | 16.40 | 16.90 | 658,099 | +0.02(+0.13%) |
Sep 20, 2002 | 16.98 | 17.23 | 16.74 | 16.88 | 827,400 | -0.31(-1.80%) |
Sep 19, 2002 | 17.90 | 17.95 | 16.87 | 17.19 | 1,492,289 | -0.78(-4.34%) |
Sep 18, 2002 | 17.55 | 18.50 | 17.50 | 17.97 | 1,696,333 | -2.14(-10.64%) |
Sep 17, 2002 | 20.77 | 21.19 | 19.88 | 20.11 | 524,440 | -0.65(-3.13%) |
Sep 16, 2002 | 21.10 | 21.28 | 20.64 | 20.76 | 282,840 | -0.58(-2.72%) |
Sep 13, 2002 | 21.70 | 21.70 | 20.92 | 21.34 | 292,436 | -0.25(-1.16%) |
Sep 12, 2002 | 21.80 | 21.81 | 21.50 | 21.59 | 485,100 | -0.26(-1.19%) |
Sep 11, 2002 | 22.19 | 22.30 | 21.75 | 21.85 | 181,105 | +0.09(+0.41%) |
Sep 10, 2002 | 22.50 | 22.50 | 21.65 | 21.76 | 253,129 | -0.64(-2.86%) |
Sep 09, 2002 | 22.16 | 22.48 | 21.96 | 22.40 | 330,300 | +0.32(+1.45%) |
Sep 06, 2002 | 21.93 | 22.61 | 21.78 | 22.08 | 329,000 | +0.37(+1.70%) |
Sep 05, 2002 | 22.50 | 22.63 | 21.65 | 21.71 | 374,200 | -0.79(-3.51%) |
Sep 04, 2002 | 21.84 | 22.53 | 21.65 | 22.50 | 253,600 | +0.73(+3.35%) |