Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.11 | 19.22 | 18.95 | 19.22 | 209,099 | +0.15(+0.81%) |
Nov 27, 2002 | 18.77 | 19.48 | 18.75 | 19.06 | 766,342 | +0.32(+1.73%) |
Nov 26, 2002 | 18.97 | 19.13 | 18.74 | 18.74 | 848,857 | -0.35(-1.82%) |
Nov 25, 2002 | 18.43 | 19.08 | 18.42 | 19.08 | 706,013 | +0.71(+3.84%) |
Nov 22, 2002 | 18.23 | 18.49 | 18.07 | 18.38 | 835,484 | +0.04(+0.22%) |
Nov 21, 2002 | 17.55 | 18.54 | 17.52 | 18.34 | 1,305,654 | +0.77(+4.37%) |
Nov 20, 2002 | 17.33 | 17.60 | 17.33 | 17.57 | 579,581 | +0.19(+1.11%) |
Nov 19, 2002 | 17.14 | 17.50 | 17.14 | 17.38 | 431,722 | +0.24(+1.41%) |
Nov 18, 2002 | 17.11 | 17.33 | 17.00 | 17.14 | 411,967 | +0.04(+0.23%) |
Nov 15, 2002 | 16.82 | 17.11 | 16.61 | 17.10 | 499,041 | +0.27(+1.62%) |
Nov 14, 2002 | 16.67 | 17.00 | 16.67 | 16.82 | 294,805 | +0.25(+1.54%) |
Nov 13, 2002 | 16.39 | 16.75 | 16.32 | 16.57 | 500,713 | +0.20(+1.23%) |
Nov 12, 2002 | 16.45 | 16.78 | 16.25 | 16.37 | 508,463 | -0.05(-0.29%) |
Nov 11, 2002 | 16.63 | 16.63 | 16.25 | 16.42 | 387,198 | -0.27(-1.60%) |
Nov 08, 2002 | 16.80 | 16.93 | 16.65 | 16.68 | 383,399 | -0.17(-0.99%) |
Nov 07, 2002 | 17.07 | 17.07 | 16.74 | 16.85 | 287,815 | -0.25(-1.44%) |
Nov 06, 2002 | 16.88 | 17.19 | 16.88 | 17.10 | 490,987 | +0.23(+1.35%) |
Nov 05, 2002 | 17.07 | 17.08 | 16.39 | 16.87 | 580,341 | -0.04(-0.21%) |
Nov 04, 2002 | 17.15 | 17.42 | 16.50 | 16.90 | 1,312,492 | -0.47(-2.70%) |
Nov 01, 2002 | 16.91 | 17.37 | 16.18 | 17.37 | 783,817 | +0.50(+2.94%) |
Oct 31, 2002 | 16.01 | 16.93 | 15.95 | 16.88 | 959,029 | +1.08(+6.86%) |
Oct 30, 2002 | 15.62 | 16.19 | 15.57 | 15.79 | 287,055 | +0.19(+1.24%) |
Oct 29, 2002 | 15.88 | 15.90 | 15.29 | 15.60 | 220,496 | -0.24(-1.52%) |
Oct 28, 2002 | 15.97 | 16.17 | 15.82 | 15.84 | 397,987 | +0.04(+0.22%) |
Oct 25, 2002 | 15.38 | 15.84 | 15.28 | 15.81 | 322,614 | +0.45(+2.91%) |
Oct 24, 2002 | 15.68 | 15.68 | 15.35 | 15.36 | 246,633 | -0.29(-1.82%) |
Oct 23, 2002 | 15.09 | 15.65 | 15.03 | 15.64 | 353,310 | +0.55(+3.66%) |
Oct 22, 2002 | 15.52 | 15.68 | 14.93 | 15.09 | 339,178 | -0.43(-2.74%) |
Oct 21, 2002 | 14.92 | 15.56 | 14.69 | 15.52 | 330,668 | +0.58(+3.91%) |
Oct 18, 2002 | 15.04 | 15.13 | 14.70 | 14.93 | 497,978 | -0.11(-0.73%) |
Oct 17, 2002 | 13.99 | 15.25 | 13.99 | 15.04 | 665,591 | +1.18(+8.51%) |
Oct 16, 2002 | 14.14 | 14.15 | 13.82 | 13.86 | 595,233 | -0.32(-2.26%) |
Oct 15, 2002 | 13.60 | 14.28 | 13.60 | 14.18 | 1,191,379 | +0.74(+5.48%) |
Oct 14, 2002 | 13.29 | 13.53 | 13.15 | 13.45 | 684,890 | +0.37(+2.85%) |
Oct 11, 2002 | 13.27 | 13.35 | 13.07 | 13.07 | 1,203,384 | -0.09(-0.67%) |
Oct 10, 2002 | 13.25 | 13.25 | 13.05 | 13.16 | 962,524 | -0.11(-0.83%) |
Oct 09, 2002 | 13.25 | 13.35 | 13.13 | 13.27 | 305,442 | +0.02(+0.13%) |
Oct 08, 2002 | 13.27 | 13.34 | 12.90 | 13.25 | 499,497 | +0.03(+0.20%) |
Oct 07, 2002 | 13.21 | 13.31 | 13.07 | 13.23 | 519,100 | -0.14(-1.02%) |
Oct 04, 2002 | 14.04 | 14.04 | 13.16 | 13.36 | 550,708 | -0.61(-4.36%) |
Oct 03, 2002 | 14.26 | 14.45 | 13.82 | 13.97 | 348,296 | -0.32(-2.27%) |
Oct 02, 2002 | 14.50 | 14.65 | 14.30 | 14.30 | 501,017 | -0.20(-1.39%) |
Oct 01, 2002 | 14.35 | 14.54 | 14.03 | 14.50 | 471,080 | +0.15(+1.07%) |
Sep 30, 2002 | 14.35 | 14.41 | 13.99 | 14.35 | 559,978 | +0.00(+0.00%) |
Sep 27, 2002 | 14.39 | 14.57 | 14.26 | 14.35 | 397,531 | -0.04(-0.31%) |
Sep 26, 2002 | 14.21 | 14.43 | 14.09 | 14.39 | 290,702 | +0.23(+1.64%) |
Sep 25, 2002 | 14.30 | 14.35 | 13.95 | 14.16 | 554,052 | +0.07(+0.53%) |
Sep 24, 2002 | 14.58 | 14.58 | 13.88 | 14.08 | 420,781 | -0.50(-3.40%) |
Sep 23, 2002 | 14.81 | 14.89 | 14.41 | 14.58 | 198,765 | -0.34(-2.27%) |
Sep 20, 2002 | 14.95 | 15.09 | 14.83 | 14.92 | 467,281 | -0.03(-0.20%) |
Sep 19, 2002 | 15.03 | 15.39 | 14.85 | 14.95 | 1,838,735 | -0.15(-0.99%) |
Sep 18, 2002 | 15.35 | 15.35 | 14.76 | 15.10 | 497,826 | -0.26(-1.69%) |
Sep 17, 2002 | 15.31 | 15.42 | 15.22 | 15.35 | 242,530 | -0.00(-0.03%) |
Sep 16, 2002 | 15.61 | 15.61 | 15.27 | 15.36 | 446,919 | -0.25(-1.63%) |
Sep 13, 2002 | 15.41 | 15.61 | 15.36 | 15.61 | 394,796 | +0.24(+1.54%) |
Sep 12, 2002 | 15.57 | 15.57 | 15.31 | 15.38 | 614,228 | -0.29(-1.88%) |
Sep 11, 2002 | 16.54 | 16.63 | 15.55 | 15.67 | 628,817 | -0.78(-4.72%) |
Sep 10, 2002 | 16.01 | 16.47 | 16.01 | 16.45 | 496,458 | +0.52(+3.28%) |
Sep 09, 2002 | 15.79 | 16.01 | 15.66 | 15.93 | 398,139 | +0.09(+0.55%) |
Sep 06, 2002 | 15.51 | 15.84 | 15.44 | 15.84 | 239,643 | +0.49(+3.17%) |
Sep 05, 2002 | 15.73 | 15.74 | 15.32 | 15.35 | 388,869 | -0.45(-2.83%) |
Sep 04, 2002 | 15.16 | 15.89 | 14.98 | 15.80 | 362,428 | +0.64(+4.20%) |