Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.15 | 17.45 | 16.99 | 17.33 | 277,371 | +0.21(+1.24%) |
Nov 27, 2002 | 17.22 | 17.31 | 17.00 | 17.12 | 804,207 | +0.23(+1.38%) |
Nov 26, 2002 | 16.44 | 17.03 | 16.27 | 16.89 | 1,131,443 | +0.45(+2.75%) |
Nov 25, 2002 | 16.43 | 16.48 | 16.24 | 16.43 | 1,079,171 | +0.01(+0.04%) |
Nov 22, 2002 | 16.44 | 16.51 | 16.24 | 16.43 | 3,090,327 | -0.01(-0.09%) |
Nov 21, 2002 | 17.36 | 17.36 | 16.24 | 16.44 | 3,600,022 | -0.91(-5.25%) |
Nov 20, 2002 | 17.40 | 17.49 | 17.15 | 17.35 | 232,181 | -0.20(-1.13%) |
Nov 19, 2002 | 18.21 | 18.34 | 17.51 | 17.55 | 226,373 | -0.73(-4.02%) |
Nov 18, 2002 | 18.28 | 18.28 | 17.84 | 18.28 | 182,883 | +0.28(+1.57%) |
Nov 15, 2002 | 18.13 | 18.22 | 17.88 | 18.00 | 174,384 | -0.11(-0.58%) |
Nov 14, 2002 | 17.83 | 18.31 | 17.83 | 18.11 | 143,927 | +0.28(+1.54%) |
Nov 13, 2002 | 17.70 | 18.00 | 17.65 | 17.83 | 150,585 | +0.11(+0.64%) |
Nov 12, 2002 | 17.72 | 17.82 | 17.51 | 17.72 | 146,902 | +0.04(+0.20%) |
Nov 11, 2002 | 17.64 | 17.74 | 17.56 | 17.68 | 249,039 | +0.11(+0.60%) |
Nov 08, 2002 | 17.61 | 17.65 | 17.34 | 17.58 | 408,266 | -0.07(-0.40%) |
Nov 07, 2002 | 17.68 | 17.78 | 17.56 | 17.65 | 189,541 | -0.04(-0.20%) |
Nov 06, 2002 | 18.00 | 18.10 | 17.68 | 17.68 | 416,907 | -0.27(-1.49%) |
Nov 05, 2002 | 18.14 | 18.58 | 17.92 | 17.95 | 441,697 | -0.40(-2.19%) |
Nov 04, 2002 | 18.52 | 18.53 | 18.06 | 18.35 | 540,718 | +0.12(+0.66%) |
Nov 01, 2002 | 17.90 | 18.35 | 17.86 | 18.23 | 455,439 | +0.32(+1.77%) |
Oct 31, 2002 | 18.10 | 18.12 | 17.69 | 17.92 | 282,896 | -0.04(-0.24%) |
Oct 30, 2002 | 17.22 | 18.11 | 17.22 | 17.96 | 339,418 | +0.66(+3.79%) |
Oct 29, 2002 | 17.75 | 17.75 | 17.09 | 17.30 | 900,536 | -0.38(-2.16%) |
Oct 28, 2002 | 18.07 | 18.08 | 17.66 | 17.68 | 505,303 | -0.39(-2.15%) |
Oct 25, 2002 | 18.14 | 18.28 | 17.97 | 18.07 | 313,495 | -0.09(-0.50%) |
Oct 24, 2002 | 18.07 | 18.44 | 17.93 | 18.16 | 587,608 | +0.26(+1.46%) |
Oct 23, 2002 | 17.98 | 18.17 | 17.65 | 17.90 | 386,733 | -0.17(-0.94%) |
Oct 22, 2002 | 17.89 | 18.11 | 17.66 | 18.07 | 900,395 | +0.28(+1.59%) |
Oct 21, 2002 | 17.65 | 18.20 | 17.51 | 17.79 | 17,806,746 | +0.92(+5.44%) |
Oct 18, 2002 | 15.83 | 17.08 | 15.83 | 16.87 | 51,776,976 | +1.04(+6.60%) |
Oct 17, 2002 | 17.22 | 17.51 | 15.57 | 15.83 | 1,063,305 | -1.40(-8.11%) |
Oct 16, 2002 | 16.96 | 17.26 | 16.95 | 17.22 | 331,344 | +0.27(+1.58%) |
Oct 15, 2002 | 16.94 | 17.33 | 16.73 | 16.96 | 1,085,404 | -0.07(-0.41%) |
Oct 14, 2002 | 17.12 | 17.32 | 16.79 | 17.03 | 472,155 | -0.09(-0.54%) |
Oct 11, 2002 | 17.29 | 17.33 | 17.12 | 17.12 | 398,916 | -0.11(-0.61%) |
Oct 10, 2002 | 16.98 | 17.37 | 16.88 | 17.22 | 828,573 | +0.10(+0.58%) |
Oct 09, 2002 | 17.12 | 17.37 | 16.77 | 17.13 | 1,155,242 | +0.57(+3.45%) |
Oct 08, 2002 | 16.45 | 17.11 | 16.41 | 16.55 | 969,100 | +0.21(+1.30%) |
Oct 07, 2002 | 17.05 | 17.24 | 16.33 | 16.34 | 292,245 | -0.77(-4.50%) |
Oct 04, 2002 | 17.29 | 17.77 | 16.98 | 17.11 | 1,052,397 | -0.36(-2.06%) |
Oct 03, 2002 | 17.06 | 17.54 | 16.90 | 17.47 | 1,077,471 | +0.43(+2.53%) |
Oct 02, 2002 | 17.08 | 17.08 | 16.80 | 17.04 | 492,695 | -0.01(-0.04%) |
Oct 01, 2002 | 17.29 | 17.39 | 17.00 | 17.05 | 570,750 | -0.04(-0.21%) |
Sep 30, 2002 | 16.61 | 17.12 | 16.48 | 17.08 | 918,527 | +0.48(+2.89%) |
Sep 27, 2002 | 16.91 | 16.98 | 16.41 | 16.60 | 517,769 | -0.30(-1.80%) |
Sep 26, 2002 | 16.27 | 17.01 | 16.23 | 16.91 | 531,794 | +0.74(+4.59%) |
Sep 25, 2002 | 16.27 | 16.38 | 16.02 | 16.17 | 524,994 | -0.06(-0.39%) |
Sep 24, 2002 | 15.95 | 16.35 | 15.88 | 16.23 | 935,952 | +0.28(+1.73%) |
Sep 23, 2002 | 15.81 | 16.00 | 15.53 | 15.95 | 793,158 | +1.09(+7.36%) |
Sep 20, 2002 | 14.86 | 15.18 | 14.74 | 14.86 | 404,441 | +0.11(+0.72%) |
Sep 19, 2002 | 15.17 | 15.17 | 14.74 | 14.75 | 242,098 | -0.24(-1.60%) |
Sep 18, 2002 | 14.65 | 15.25 | 14.54 | 14.99 | 238,273 | +0.31(+2.12%) |
Sep 17, 2002 | 15.07 | 15.07 | 14.61 | 14.68 | 346,643 | -0.39(-2.58%) |
Sep 16, 2002 | 14.65 | 15.07 | 14.55 | 15.07 | 240,823 | +0.43(+2.94%) |
Sep 13, 2002 | 14.40 | 14.72 | 14.33 | 14.64 | 320,294 | +0.29(+2.02%) |
Sep 12, 2002 | 14.40 | 14.40 | 14.25 | 14.35 | 77,488 | -0.04(-0.29%) |
Sep 11, 2002 | 14.47 | 14.68 | 14.22 | 14.39 | 175,092 | -0.11(-0.78%) |
Sep 10, 2002 | 14.63 | 14.74 | 14.51 | 14.51 | 54,964 | -0.12(-0.82%) |
Sep 09, 2002 | 14.79 | 14.82 | 14.53 | 14.63 | 214,474 | -0.16(-1.10%) |
Sep 06, 2002 | 14.93 | 14.99 | 14.65 | 14.79 | 553,468 | -0.16(-1.09%) |
Sep 05, 2002 | 15.11 | 15.18 | 14.83 | 14.95 | 401,891 | -0.26(-1.72%) |
Sep 04, 2002 | 15.07 | 15.25 | 15.00 | 15.21 | 322,561 | +0.17(+1.13%) |