Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 21.80 | 22.20 | 21.60 | 21.65 | 133,500 | -0.05(-0.23%) |
Nov 27, 2002 | 21.95 | 22.00 | 21.35 | 21.70 | 256,300 | +0.15(+0.70%) |
Nov 26, 2002 | 22.30 | 22.49 | 21.38 | 21.55 | 670,500 | -0.69(-3.10%) |
Nov 25, 2002 | 21.55 | 22.85 | 21.42 | 22.24 | 467,600 | +0.70(+3.25%) |
Nov 22, 2002 | 20.60 | 22.00 | 20.50 | 21.54 | 569,300 | +0.83(+4.01%) |
Nov 21, 2002 | 17.66 | 21.25 | 17.57 | 20.71 | 939,400 | +3.10(+17.60%) |
Nov 20, 2002 | 16.45 | 17.69 | 16.45 | 17.61 | 224,100 | +1.16(+7.05%) |
Nov 19, 2002 | 16.85 | 16.85 | 16.17 | 16.45 | 126,400 | -0.21(-1.26%) |
Nov 18, 2002 | 16.15 | 16.83 | 16.14 | 16.66 | 238,100 | +0.61(+3.80%) |
Nov 15, 2002 | 16.20 | 16.45 | 15.92 | 16.05 | 285,500 | +0.05(+0.31%) |
Nov 14, 2002 | 16.20 | 16.20 | 15.91 | 16.00 | 347,300 | +0.01(+0.06%) |
Nov 13, 2002 | 16.10 | 16.30 | 15.87 | 15.99 | 276,100 | -0.10(-0.62%) |
Nov 12, 2002 | 16.01 | 16.35 | 15.94 | 16.09 | 219,300 | +0.07(+0.44%) |
Nov 11, 2002 | 16.37 | 16.95 | 15.95 | 16.02 | 155,400 | -0.59(-3.55%) |
Nov 08, 2002 | 17.14 | 17.15 | 16.32 | 16.61 | 224,400 | -0.46(-2.70%) |
Nov 07, 2002 | 17.56 | 17.78 | 17.06 | 17.07 | 231,900 | -0.42(-2.40%) |
Nov 06, 2002 | 17.11 | 17.78 | 16.89 | 17.49 | 259,300 | +0.51(+3.00%) |
Nov 05, 2002 | 17.10 | 17.50 | 16.98 | 16.98 | 352,500 | +0.00(+0.00%) |
Nov 04, 2002 | 16.10 | 17.43 | 15.96 | 16.98 | 718,800 | +1.19(+7.54%) |
Nov 01, 2002 | 15.33 | 15.84 | 14.99 | 15.79 | 289,600 | +0.66(+4.36%) |
Oct 31, 2002 | 15.60 | 16.02 | 15.12 | 15.13 | 229,372 | -0.11(-0.72%) |
Oct 30, 2002 | 15.25 | 15.75 | 15.10 | 15.24 | 348,521 | +0.08(+0.53%) |
Oct 29, 2002 | 15.19 | 15.40 | 14.80 | 15.16 | 226,808 | +0.04(+0.26%) |
Oct 28, 2002 | 15.86 | 15.86 | 14.80 | 15.12 | 218,400 | -0.09(-0.59%) |
Oct 25, 2002 | 14.66 | 15.45 | 14.50 | 15.21 | 187,859 | +0.54(+3.68%) |
Oct 24, 2002 | 14.78 | 15.21 | 14.46 | 14.67 | 201,243 | -0.03(-0.20%) |
Oct 23, 2002 | 14.43 | 14.76 | 14.34 | 14.70 | 135,927 | +0.13(+0.89%) |
Oct 22, 2002 | 15.01 | 15.50 | 14.43 | 14.57 | 269,300 | -0.56(-3.70%) |
Oct 21, 2002 | 14.80 | 15.22 | 14.32 | 15.13 | 265,700 | +0.05(+0.34%) |
Oct 18, 2002 | 14.36 | 15.08 | 14.25 | 15.08 | 175,002 | +0.65(+4.49%) |
Oct 17, 2002 | 14.15 | 14.72 | 14.11 | 14.43 | 144,383 | +0.46(+3.29%) |
Oct 16, 2002 | 14.31 | 14.71 | 13.75 | 13.97 | 218,037 | -0.50(-3.46%) |
Oct 15, 2002 | 15.16 | 15.20 | 14.16 | 14.47 | 474,896 | +0.77(+5.62%) |
Oct 14, 2002 | 12.99 | 13.95 | 12.45 | 13.70 | 447,100 | +0.84(+6.53%) |
Oct 11, 2002 | 13.20 | 13.85 | 12.75 | 12.86 | 312,000 | -0.14(-1.08%) |
Oct 10, 2002 | 12.50 | 13.10 | 12.25 | 13.00 | 295,600 | +0.40(+3.17%) |
Oct 09, 2002 | 13.10 | 13.29 | 12.39 | 12.60 | 213,600 | -0.69(-5.19%) |
Oct 08, 2002 | 12.91 | 13.46 | 12.90 | 13.29 | 277,500 | +0.36(+2.78%) |
Oct 07, 2002 | 13.26 | 13.58 | 12.75 | 12.93 | 264,900 | -0.38(-2.85%) |
Oct 04, 2002 | 14.65 | 14.75 | 13.28 | 13.31 | 333,800 | -1.46(-9.88%) |
Oct 03, 2002 | 14.72 | 15.05 | 14.45 | 14.77 | 671,500 | +0.13(+0.89%) |
Oct 02, 2002 | 13.98 | 15.09 | 13.77 | 14.64 | 891,100 | +0.65(+4.65%) |
Oct 01, 2002 | 13.65 | 14.00 | 12.92 | 13.99 | 461,512 | +0.49(+3.63%) |
Sep 30, 2002 | 12.49 | 13.62 | 12.25 | 13.50 | 471,694 | +0.76(+5.97%) |
Sep 27, 2002 | 12.65 | 12.99 | 12.50 | 12.74 | 565,400 | +0.05(+0.39%) |
Sep 26, 2002 | 12.92 | 13.06 | 12.48 | 12.69 | 467,400 | -0.24(-1.86%) |
Sep 25, 2002 | 11.85 | 13.00 | 11.48 | 12.93 | 491,100 | +1.16(+9.86%) |
Sep 24, 2002 | 11.40 | 12.20 | 11.34 | 11.77 | 400,349 | +0.18(+1.55%) |
Sep 23, 2002 | 12.56 | 12.70 | 11.35 | 11.59 | 625,208 | -1.15(-9.03%) |
Sep 20, 2002 | 13.13 | 13.44 | 12.69 | 12.74 | 338,300 | -0.43(-3.28%) |
Sep 19, 2002 | 14.55 | 14.55 | 13.16 | 13.17 | 178,680 | -1.33(-9.16%) |
Sep 18, 2002 | 14.00 | 14.59 | 13.65 | 14.50 | 235,819 | +0.50(+3.57%) |
Sep 17, 2002 | 14.90 | 14.90 | 13.85 | 14.00 | 219,296 | -0.41(-2.86%) |
Sep 16, 2002 | 14.51 | 14.95 | 14.17 | 14.41 | 120,714 | -0.24(-1.62%) |
Sep 13, 2002 | 14.79 | 15.00 | 14.15 | 14.65 | 226,376 | +0.08(+0.55%) |
Sep 12, 2002 | 15.29 | 15.30 | 14.41 | 14.57 | 11,830,000 | -0.36(-2.41%) |
Sep 11, 2002 | 14.93 | 15.30 | 14.75 | 14.93 | 174,100 | +0.03(+0.20%) |
Sep 10, 2002 | 14.90 | 15.00 | 14.13 | 14.90 | 577,081 | -0.20(-1.32%) |
Sep 09, 2002 | 14.85 | 15.20 | 14.25 | 15.10 | 381,400 | +0.50(+3.42%) |
Sep 06, 2002 | 14.44 | 14.99 | 14.44 | 14.60 | 279,693 | +0.35(+2.46%) |
Sep 05, 2002 | 15.15 | 15.15 | 13.86 | 14.25 | 183,800 | -0.91(-6.00%) |
Sep 04, 2002 | 14.55 | 15.50 | 14.21 | 15.16 | 292,751 | +0.62(+4.26%) |