Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.68 | 13.85 | 13.63 | 13.75 | 731,433 | +0.12(+0.87%) |
Nov 27, 2002 | 13.48 | 13.91 | 13.48 | 13.63 | 1,536,317 | +0.26(+1.94%) |
Nov 26, 2002 | 13.11 | 13.67 | 13.11 | 13.37 | 2,618,559 | +0.26(+2.02%) |
Nov 25, 2002 | 13.82 | 13.82 | 13.00 | 13.11 | 3,702,116 | -0.71(-5.15%) |
Nov 22, 2002 | 14.57 | 14.57 | 13.66 | 13.82 | 2,935,382 | -0.72(-4.93%) |
Nov 21, 2002 | 15.10 | 15.13 | 14.07 | 14.54 | 2,481,525 | -0.50(-3.31%) |
Nov 20, 2002 | 15.15 | 15.30 | 14.85 | 15.03 | 2,490,076 | -0.10(-0.69%) |
Nov 19, 2002 | 15.51 | 15.74 | 14.91 | 15.14 | 3,161,434 | -0.37(-2.38%) |
Nov 18, 2002 | 15.30 | 15.61 | 15.25 | 15.51 | 4,262,092 | +0.62(+4.17%) |
Nov 15, 2002 | 14.23 | 14.91 | 14.14 | 14.89 | 2,175,226 | +0.66(+4.62%) |
Nov 14, 2002 | 14.14 | 14.42 | 13.91 | 14.23 | 2,653,201 | +0.22(+1.60%) |
Nov 13, 2002 | 14.14 | 14.40 | 13.66 | 14.01 | 4,020,693 | +0.23(+1.69%) |
Nov 12, 2002 | 12.94 | 13.93 | 12.91 | 13.77 | 6,384,040 | +0.97(+7.55%) |
Nov 11, 2002 | 13.31 | 13.72 | 12.66 | 12.81 | 5,382,923 | -0.50(-3.77%) |
Nov 08, 2002 | 14.14 | 14.14 | 12.77 | 13.31 | 12,270,372 | -2.63(-16.49%) |
Nov 07, 2002 | 15.81 | 16.21 | 15.63 | 15.94 | 1,368,368 | +0.13(+0.84%) |
Nov 06, 2002 | 15.62 | 16.31 | 15.56 | 15.80 | 2,479,771 | +0.07(+0.46%) |
Nov 05, 2002 | 16.19 | 16.33 | 15.10 | 15.73 | 4,785,453 | -0.84(-5.06%) |
Nov 04, 2002 | 17.11 | 17.18 | 16.51 | 16.57 | 1,410,684 | -0.20(-1.17%) |
Nov 01, 2002 | 16.62 | 16.97 | 16.24 | 16.77 | 4,879,514 | +0.12(+0.71%) |
Oct 31, 2002 | 17.88 | 17.92 | 15.78 | 16.65 | 8,387,809 | -1.12(-6.29%) |
Oct 30, 2002 | 17.99 | 18.12 | 17.62 | 17.76 | 1,108,332 | -0.14(-0.76%) |
Oct 29, 2002 | 17.97 | 18.04 | 17.70 | 17.90 | 1,690,015 | +0.02(+0.13%) |
Oct 28, 2002 | 18.66 | 18.66 | 17.51 | 17.88 | 2,381,325 | -0.89(-4.76%) |
Oct 25, 2002 | 18.64 | 18.88 | 18.43 | 18.77 | 1,262,030 | +0.08(+0.41%) |
Oct 24, 2002 | 18.84 | 18.95 | 18.29 | 18.70 | 2,190,354 | -0.08(-0.44%) |
Oct 23, 2002 | 18.12 | 18.78 | 17.86 | 18.78 | 2,221,489 | +0.55(+3.00%) |
Oct 22, 2002 | 18.21 | 18.64 | 18.10 | 18.23 | 1,206,120 | +0.07(+0.40%) |
Oct 21, 2002 | 18.20 | 18.36 | 17.61 | 18.16 | 1,186,825 | +0.07(+0.40%) |
Oct 18, 2002 | 17.50 | 18.13 | 17.23 | 18.08 | 1,686,726 | +0.59(+3.36%) |
Oct 17, 2002 | 18.20 | 18.39 | 17.33 | 17.50 | 1,952,024 | -0.45(-2.52%) |
Oct 16, 2002 | 18.06 | 18.31 | 17.89 | 17.95 | 1,483,039 | -0.16(-0.88%) |
Oct 15, 2002 | 18.11 | 18.21 | 17.79 | 18.11 | 1,377,358 | +0.50(+2.85%) |
Oct 14, 2002 | 17.40 | 17.77 | 17.24 | 17.61 | 1,471,199 | +0.21(+1.18%) |
Oct 11, 2002 | 18.18 | 18.18 | 17.33 | 17.40 | 1,801,835 | -0.31(-1.73%) |
Oct 10, 2002 | 18.15 | 18.22 | 17.33 | 17.71 | 1,794,599 | -0.24(-1.32%) |
Oct 09, 2002 | 17.81 | 18.24 | 17.69 | 17.94 | 1,401,037 | +0.06(+0.36%) |
Oct 08, 2002 | 17.61 | 17.95 | 17.39 | 17.88 | 2,060,336 | +0.38(+2.16%) |
Oct 07, 2002 | 17.01 | 17.86 | 16.96 | 17.50 | 1,474,268 | +0.49(+2.87%) |
Oct 04, 2002 | 17.33 | 17.34 | 16.92 | 17.01 | 1,420,551 | -0.32(-1.84%) |
Oct 03, 2002 | 16.97 | 17.54 | 16.88 | 17.33 | 2,418,379 | +0.43(+2.54%) |
Oct 02, 2002 | 16.65 | 17.14 | 16.65 | 16.90 | 1,558,901 | +0.03(+0.19%) |
Oct 01, 2002 | 17.24 | 17.38 | 16.81 | 16.87 | 1,369,684 | -0.44(-2.53%) |
Sep 30, 2002 | 17.01 | 17.38 | 16.87 | 17.31 | 1,603,848 | +0.20(+1.15%) |
Sep 27, 2002 | 16.97 | 17.32 | 16.88 | 17.11 | 1,498,825 | +0.10(+0.56%) |
Sep 26, 2002 | 16.78 | 17.09 | 16.58 | 17.02 | 1,869,585 | +0.21(+1.25%) |
Sep 25, 2002 | 16.77 | 16.87 | 16.42 | 16.81 | 1,214,232 | +0.14(+0.85%) |
Sep 24, 2002 | 16.65 | 16.97 | 16.47 | 16.67 | 1,148,017 | +0.02(+0.11%) |
Sep 23, 2002 | 16.76 | 17.11 | 16.51 | 16.65 | 1,379,550 | -0.52(-3.00%) |
Sep 20, 2002 | 17.58 | 17.70 | 17.16 | 17.16 | 1,011,422 | -0.31(-1.75%) |
Sep 19, 2002 | 17.61 | 17.83 | 17.29 | 17.47 | 917,800 | -0.25(-1.39%) |
Sep 18, 2002 | 17.61 | 17.76 | 17.39 | 17.71 | 688,459 | +0.06(+0.34%) |
Sep 17, 2002 | 17.70 | 18.13 | 17.47 | 17.66 | 1,939,527 | +0.10(+0.55%) |
Sep 16, 2002 | 17.29 | 17.60 | 17.16 | 17.56 | 696,133 | +0.22(+1.26%) |
Sep 13, 2002 | 17.12 | 17.34 | 17.04 | 17.34 | 1,000,897 | +0.22(+1.31%) |
Sep 12, 2002 | 17.04 | 17.31 | 16.97 | 17.12 | 1,124,557 | +0.05(+0.27%) |
Sep 11, 2002 | 34.08 | 17.22 | 16.98 | 17.07 | 673,331 | +0.03(+0.19%) |
Sep 10, 2002 | 16.88 | 17.26 | 16.88 | 17.04 | 1,371,438 | +0.14(+0.84%) |
Sep 09, 2002 | 16.60 | 16.99 | 16.56 | 16.90 | 857,286 | +0.20(+1.20%) |
Sep 06, 2002 | 16.42 | 16.83 | 16.42 | 16.70 | 1,618,538 | +0.52(+3.19%) |
Sep 05, 2002 | 15.42 | 16.28 | 15.27 | 16.18 | 2,495,776 | +0.70(+4.54%) |
Sep 04, 2002 | 15.67 | 15.71 | 15.11 | 15.48 | 2,693,544 | -0.26(-1.65%) |